{"schema_version": "1.0", "@type": "Dataset", "code": "089790", "name_ko": "제이티", "name": "제이티(089790) 일별 시세(종가·거래량·시가·고가·저가) 1662일", "as_of": "20261015", "period": {"from": "20200102", "to": "20261015"}, "count": 1662, "max_days": null, "retention": "무기한 — 매 거래일 한 행씩 적립합니다. 자르지 않습니다", "accumulating": true, "columns": ["date", "close", "volume", "open", "high", "low"], "column_units": {"date": "YYYYMMDD (KST 거래일)", "close": "KRW (종가)", "volume": "주(거래량)", "open": "KRW (시가)", "high": "KRW (고가)", "low": "KRW (저가)"}, "rows": [["20200102", 5420, 66879, 5410, 5520, 5350], ["20200103", 5600, 274094, 5450, 5640, 5350], ["20200106", 5400, 216833, 5510, 5510, 5260], ["20200107", 5420, 150429, 5410, 5600, 5300], ["20200108", 5390, 343666, 5360, 5890, 5150], ["20200109", 5440, 255021, 5490, 5640, 5370], ["20200110", 5510, 74968, 5440, 5570, 5410], ["20200113", 5430, 154815, 5510, 5600, 5360], ["20200114", 5520, 436232, 5490, 5660, 5430], ["20200115", 5550, 115279, 5530, 5600, 5450], ["20200116", 6290, 2763374, 5600, 6380, 5530], ["20200117", 6740, 1205282, 6350, 6740, 6340], ["20200120", 7230, 1297087, 7170, 7410, 6900], ["20200121", 7700, 1033710, 7200, 7800, 6850], ["20200122", 7810, 555372, 7600, 7940, 7420], ["20200123", 7840, 293568, 7700, 7920, 7590], ["20200128", 7650, 593980, 7420, 7690, 7250], ["20200129", 7690, 363513, 7830, 7900, 7570], ["20200130", 7270, 369688, 7710, 7770, 7130], ["20200131", 7060, 443471, 7340, 7490, 6840], ["20200203", 7300, 444379, 6880, 7340, 6790], ["20200204", 7500, 590479, 7410, 7660, 7240], ["20200205", 7470, 392455, 7550, 7700, 7370], ["20200206", 7510, 337559, 7530, 7600, 7240], ["20200207", 7420, 275857, 7520, 7550, 7240], ["20200210", 7500, 192220, 7400, 7540, 7270], ["20200211", 7290, 351979, 7640, 7640, 7180], ["20200212", 7810, 587453, 7340, 7840, 7260], ["20200213", 7750, 446937, 7810, 7930, 7430], ["20200214", 7800, 297171, 7790, 7910, 7550], ["20200217", 8010, 732222, 8020, 8200, 7800], ["20200218", 7650, 406143, 8000, 8080, 7570], ["20200219", 7510, 261243, 7680, 7740, 7300], ["20200220", 7720, 451143, 7500, 7810, 7450], ["20200221", 7270, 361685, 7530, 7680, 7190], ["20200224", 6910, 257639, 6900, 7150, 6800], ["20200225", 7200, 196024, 6910, 7200, 6820], ["20200226", 7000, 216548, 7000, 7050, 6830], ["20200227", 6520, 212404, 6970, 7010, 6500], ["20200228", 6430, 258652, 6350, 6800, 6350], ["20200302", 6680, 195076, 6500, 6760, 6410], ["20200303", 6700, 232062, 6980, 7000, 6640], ["20200304", 7070, 236166, 6700, 7110, 6630], ["20200305", 7250, 248676, 7140, 7380, 6990], ["20200306", 6990, 221421, 7100, 7190, 6900], ["20200309", 6470, 168108, 6800, 6800, 6410], ["20200310", 6680, 152873, 6340, 6680, 6340], ["20200311", 6200, 267598, 6690, 6690, 6030], ["20200312", 5900, 202439, 6180, 6270, 5610], ["20200313", 5490, 337795, 5410, 5710, 4880], ["20200316", 4805, 203973, 5550, 5630, 4805], ["20200317", 4765, 244724, 4390, 4920, 4390], ["20200318", 4300, 265833, 4770, 4890, 4300], ["20200319", 3455, 344849, 4400, 4475, 3380], ["20200320", 3880, 394079, 3630, 3880, 3460], ["20200323", 3580, 199577, 3390, 3735, 3315], ["20200324", 3950, 202609, 3700, 4045, 3685], ["20200325", 4370, 310764, 4140, 4415, 4010], ["20200326", 4610, 279717, 4500, 4900, 4415], ["20200327", 4590, 318570, 4800, 4880, 4380], ["20200330", 4680, 129605, 4365, 4685, 4365], ["20200331", 4650, 212908, 4740, 4820, 4540], ["20200401", 4590, 238397, 4700, 4930, 4510], ["20200402", 4630, 203570, 4590, 4640, 4380], ["20200403", 4580, 185305, 4630, 4715, 4400], ["20200406", 5050, 293178, 4580, 5200, 4535], ["20200407", 5400, 270289, 5240, 5450, 5110], ["20200408", 5480, 153693, 5420, 5640, 5300], ["20200409", 5520, 225526, 5580, 5610, 5390], ["20200410", 5340, 269336, 5550, 5550, 5150], ["20200413", 4940, 252848, 5300, 5300, 4850], ["20200414", 5050, 210277, 5080, 5170, 5000], ["20200416", 5140, 202005, 4970, 5150, 4860], ["20200417", 5430, 266080, 5300, 5560, 5260], ["20200420", 5430, 187270, 5380, 5580, 5330], ["20200421", 5450, 355183, 5400, 5700, 5190], ["20200422", 5480, 122562, 5350, 5480, 5230], ["20200423", 5600, 203241, 5630, 5640, 5430], ["20200424", 5390, 187151, 5570, 5570, 5240], ["20200427", 5680, 380154, 5470, 5720, 5450], ["20200428", 5840, 506900, 5870, 6100, 5770], ["20200429", 6070, 282237, 5780, 6190, 5750], ["20200504", 5910, 168833, 5920, 6050, 5830], ["20200506", 6060, 221876, 6040, 6150, 5960], ["20200507", 6190, 283861, 6060, 6270, 6050], ["20200508", 6540, 346143, 6250, 6540, 6220], ["20200511", 6460, 255191, 6580, 6600, 6280], ["20200512", 6340, 217777, 6490, 6490, 6160], ["20200513", 6260, 224372, 6250, 6300, 6100], ["20200514", 6000, 238291, 6130, 6180, 5890], ["20200515", 6330, 355639, 6010, 6420, 5900], ["20200518", 6470, 549784, 6480, 6550, 6050], ["20200519", 6540, 284514, 6650, 6650, 6440], ["20200520", 6800, 317385, 6570, 6880, 6500], ["20200521", 6780, 474250, 6870, 7020, 6730], ["20200522", 6480, 372123, 6850, 6860, 6370], ["20200525", 6790, 448127, 6550, 6920, 6550], ["20200526", 6860, 231987, 6880, 6880, 6650], ["20200527", 6600, 536788, 6910, 6970, 6550], ["20200528", 6600, 747413, 6800, 6960, 6300], ["20200529", 6400, 426675, 6520, 6600, 6300], ["20200601", 6720, 338884, 6440, 6730, 6410], ["20200602", 6650, 253713, 6800, 6800, 6530], ["20200603", 6520, 263491, 6650, 6680, 6450], ["20200604", 6600, 241218, 6640, 6670, 6460], ["20200605", 6590, 173828, 6560, 6650, 6520], ["20200608", 6500, 194150, 6630, 6690, 6410], ["20200609", 6500, 146774, 6600, 6620, 6400], ["20200610", 6470, 146053, 6500, 6550, 6400], ["20200611", 6350, 231705, 6460, 6500, 6230], ["20200612", 6050, 271209, 5810, 6210, 5800], ["20200615", 5500, 239765, 5990, 6000, 5390], ["20200616", 5700, 220517, 5540, 5720, 5530], ["20200617", 5560, 191904, 5630, 5840, 5490], ["20200618", 5470, 218525, 5560, 5630, 5430], ["20200619", 5600, 232746, 5500, 5600, 5390], ["20200622", 5770, 250254, 5600, 5890, 5600], ["20200623", 5900, 211408, 5940, 6000, 5730], ["20200624", 6080, 237550, 5880, 6130, 5810], ["20200625", 5840, 159439, 5950, 5980, 5770], ["20200626", 5860, 149223, 5900, 5940, 5750], ["20200629", 5640, 166793, 5760, 5790, 5570], ["20200630", 5770, 165872, 5690, 5890, 5680], ["20200701", 5890, 209546, 5810, 6070, 5800], ["20200702", 5940, 170075, 6000, 6060, 5740], ["20200703", 6080, 203630, 6010, 6150, 5890], ["20200706", 6260, 165993, 6130, 6260, 6060], ["20200707", 6100, 207853, 6340, 6340, 6000], ["20200708", 6140, 162175, 6060, 6170, 6000], ["20200709", 6220, 138398, 6200, 6220, 6100], ["20200710", 6340, 561083, 6570, 6740, 6240], ["20200713", 6450, 361687, 6530, 6610, 6370], ["20200714", 6430, 275571, 6460, 6460, 6220], ["20200715", 6570, 350645, 6520, 6570, 6140], ["20200716", 6660, 457642, 6630, 6720, 6530], ["20200717", 6590, 345261, 6720, 6750, 6540], ["20200720", 6670, 556266, 6650, 6770, 6460], ["20200721", 6600, 376022, 6770, 6790, 6530], ["20200722", 6580, 269464, 6630, 6650, 6460], ["20200723", 6570, 306023, 6580, 6610, 6380], ["20200724", 6370, 316494, 6510, 6550, 6250], ["20200727", 6360, 233109, 6370, 6460, 6280], ["20200728", 6880, 1531100, 6450, 6890, 6400], ["20200729", 6680, 688182, 6900, 6910, 6600], ["20200730", 6950, 673621, 6730, 6980, 6630], ["20200731", 6720, 528670, 6950, 6960, 6640], ["20200803", 6600, 299299, 6740, 6810, 6550], ["20200804", 6660, 197764, 6630, 6740, 6560], ["20200805", 6680, 199944, 6710, 6710, 6630], ["20200806", 6620, 248715, 6680, 6750, 6530], ["20200807", 6670, 203641, 6640, 6670, 6450], ["20200810", 6620, 188368, 6700, 6700, 6550], ["20200811", 6570, 206171, 6660, 6670, 6510], ["20200812", 6510, 174117, 6560, 6600, 6400], ["20200813", 6640, 282429, 6530, 6700, 6530], ["20200814", 6430, 227439, 6640, 6640, 6370], ["20200818", 5920, 263668, 6400, 6430, 5920], ["20200819", 6100, 133037, 5920, 6100, 5790], ["20200820", 5740, 323507, 6120, 6120, 5590], ["20200821", 6050, 534633, 5800, 6130, 5640], ["20200824", 6050, 330116, 5960, 6160, 5810], ["20200825", 6140, 224414, 6100, 6140, 5960], ["20200826", 6100, 127713, 6200, 6200, 5990], ["20200827", 5980, 137777, 6100, 6120, 5870], ["20200828", 5940, 148119, 5940, 6100, 5930], ["20200831", 5990, 135217, 6000, 6120, 5890], ["20200901", 6050, 125031, 6020, 6130, 5970], ["20200902", 6290, 173335, 6120, 6320, 6110], ["20200903", 6370, 181524, 6350, 6400, 6260], ["20200904", 6280, 199180, 6100, 6290, 6050], ["20200907", 6600, 282559, 6260, 6600, 6080], ["20200908", 6600, 258898, 6700, 6710, 6400], ["20200909", 6500, 146716, 6460, 6550, 6430], ["20200910", 6630, 249699, 6540, 6700, 6420], ["20200911", 6600, 89877, 6630, 6630, 6510], ["20200914", 6680, 213748, 6680, 6770, 6600], ["20200915", 6750, 246483, 6730, 6820, 6610], ["20200916", 6680, 190656, 6800, 6820, 6640], ["20200917", 6730, 1177941, 6630, 7020, 6600], ["20200918", 6750, 326703, 6730, 6750, 6500], ["20200921", 6730, 590761, 6740, 6760, 6460], ["20200922", 6390, 421052, 6740, 6820, 6300], ["20200923", 6270, 233116, 6410, 6470, 6150], ["20200924", 6050, 247347, 6120, 6260, 5960], ["20200925", 6090, 159061, 6090, 6260, 5970], ["20200928", 6330, 115042, 6200, 6340, 6130], ["20200929", 6870, 3070446, 6440, 7220, 6350], ["20201005", 6920, 801515, 6850, 6970, 6630], ["20201006", 7210, 2284332, 6890, 7550, 6890], ["20201007", 7290, 468036, 7210, 7460, 7140], ["20201008", 7410, 501745, 7430, 7460, 7230], ["20201012", 7380, 257635, 7450, 7460, 7220], ["20201013", 7630, 471310, 7480, 7670, 7330], ["20201014", 7650, 804057, 7840, 7950, 7560], ["20201015", 7340, 462849, 7610, 7630, 7190], ["20201016", 7310, 271276, 7370, 7470, 7110], ["20201019", 7220, 313678, 7320, 7640, 7220], ["20201020", 7350, 193048, 7120, 7350, 7050], ["20201021", 7430, 184521, 7400, 7500, 7190], ["20201022", 7300, 187479, 7490, 7490, 7230], ["20201023", 7280, 145818, 7300, 7440, 7220], ["20201026", 7260, 170795, 7300, 7330, 7150], ["20201027", 7280, 188463, 7150, 7460, 7120], ["20201028", 7600, 365338, 7200, 7700, 7200], ["20201029", 7800, 499880, 7380, 8030, 7300], ["20201030", 7800, 379541, 7840, 7980, 7640], ["20201102", 8500, 996502, 7960, 8580, 7960], ["20201103", 8670, 729467, 8500, 8840, 8280], ["20201104", 8930, 1633597, 8610, 9540, 8580], ["20201105", 9310, 504148, 8840, 9480, 8710], ["20201106", 9530, 581754, 9210, 9790, 9210], ["20201109", 9310, 424888, 9590, 9690, 9140], ["20201110", 9370, 204258, 9140, 9470, 9120], ["20201111", 9840, 404236, 9450, 10000, 9360], ["20201112", 9800, 400186, 9850, 9960, 9550], ["20201113", 9380, 454732, 9800, 9800, 9150], ["20201116", 9590, 250851, 9440, 9640, 9160], ["20201117", 9790, 641384, 9800, 10450, 9790], ["20201118", 9860, 225249, 9710, 10050, 9600], ["20201119", 10300, 640920, 9970, 10600, 9810], ["20201120", 10900, 405080, 10400, 10950, 10400], ["20201123", 11850, 1169438, 11050, 12150, 10800], ["20201124", 12950, 819180, 11900, 12950, 11700], ["20201125", 10600, 2680966, 13100, 13200, 10050], ["20201126", 9600, 2176533, 10700, 10900, 9530], ["20201127", 9800, 1394407, 9590, 10250, 9290], ["20201130", 9960, 672612, 9900, 10400, 9800], ["20201201", 10100, 386334, 10100, 10200, 9830], ["20201202", 10950, 789165, 10150, 10950, 10100], ["20201203", 10950, 516012, 10900, 11250, 10400], ["20201204", 10250, 1845015, 10700, 11050, 9070], ["20201207", 10500, 397308, 10650, 10750, 10200], ["20201208", 11850, 2222828, 10750, 12050, 10700], ["20201209", 11950, 653411, 11700, 12050, 11500], ["20201210", 12000, 482091, 11800, 12250, 11650], ["20201211", 11800, 395784, 11900, 12100, 11650], ["20201214", 11350, 315203, 11800, 11800, 11200], ["20201215", 11450, 239075, 11350, 11800, 11200], ["20201216", 11350, 255436, 11350, 11550, 11100], ["20201217", 11100, 458213, 11300, 11550, 10700], ["20201218", 11700, 231107, 11250, 11700, 11150], ["20201221", 12000, 513832, 11650, 12150, 11500], ["20201222", 11950, 466258, 12100, 12300, 11750], ["20201223", 11950, 279493, 11950, 12100, 11700], ["20201224", 11650, 274849, 12000, 12000, 11600], ["20201228", 11350, 511898, 11500, 11900, 11350], ["20201229", 11700, 762194, 12150, 12400, 11350], ["20201230", 12950, 1179328, 11700, 13000, 11600], ["20210104", 12000, 1150135, 12300, 12450, 11600], ["20210105", 11800, 432248, 11850, 12050, 11700], ["20210106", 11900, 465494, 11850, 12150, 11600], ["20210107", 12200, 619291, 11900, 12400, 11750], ["20210108", 12000, 829579, 12400, 12500, 11800], ["20210111", 12400, 724331, 12150, 12500, 11500], ["20210112", 12200, 519473, 12250, 12550, 11900], ["20210113", 11800, 490615, 12150, 12300, 11650], ["20210114", 11450, 709220, 11800, 11800, 10650], ["20210115", 10850, 773899, 10900, 11500, 10650], ["20210118", 11150, 461287, 11600, 11650, 11050], ["20210119", 11550, 643922, 11600, 11750, 11250], ["20210120", 11200, 686834, 11800, 11850, 11100], ["20210121", 10750, 464719, 11200, 11200, 10750], ["20210122", 11050, 362965, 10700, 11100, 10650], ["20210125", 10250, 497933, 11050, 11050, 10200], ["20210126", 9740, 702955, 10300, 10300, 9710], ["20210127", 9500, 360380, 9730, 9940, 9470], ["20210128", 9220, 411679, 9200, 9440, 9080], ["20210129", 8600, 462480, 9250, 9340, 8530], ["20210201", 8790, 236449, 8670, 8950, 8460], ["20210202", 9500, 592725, 8980, 9530, 8830], ["20210203", 9700, 343125, 9540, 9950, 9530], ["20210204", 9590, 138652, 9690, 9890, 9400], ["20210205", 9980, 1007584, 9560, 10500, 9420], ["20210208", 9700, 332959, 10050, 10100, 9590], ["20210209", 9200, 250174, 9620, 9690, 9150], ["20210210", 9290, 155283, 9310, 9430, 9190], ["20210215", 9680, 192111, 9340, 9720, 9300], ["20210216", 9600, 214520, 9700, 9870, 9540], ["20210217", 9680, 166835, 9600, 9680, 9420], ["20210218", 10050, 812983, 9700, 10200, 9400], ["20210219", 9960, 252861, 10000, 10050, 9680], ["20210222", 9800, 309767, 10000, 10050, 9660], ["20210223", 9500, 153528, 9700, 9710, 9080], ["20210224", 9000, 227633, 9420, 9800, 8890], ["20210225", 9120, 123704, 9200, 9230, 8890], ["20210226", 9150, 164621, 8900, 9150, 8770], ["20210302", 8910, 192124, 9350, 9380, 8810], ["20210303", 8810, 107423, 8800, 8980, 8750], ["20210304", 8640, 158968, 8690, 8740, 8500], ["20210305", 8440, 184097, 8500, 8620, 8170], ["20210308", 7870, 324650, 8500, 8570, 7870], ["20210309", 7850, 298867, 7710, 7960, 7440], ["20210310", 7630, 116730, 7860, 7980, 7560], ["20210311", 7820, 108078, 7550, 7960, 7550], ["20210312", 8090, 113542, 7840, 8090, 7820], ["20210315", 7610, 292125, 7950, 7970, 7580], ["20210316", 7890, 213415, 7670, 7930, 7530], ["20210317", 8010, 240740, 7800, 8220, 7800], ["20210318", 8060, 590258, 8060, 8430, 7900], ["20210319", 8150, 268388, 7950, 8190, 7790], ["20210322", 7900, 263359, 8070, 8080, 7800], ["20210323", 8190, 658388, 7870, 8290, 7850], ["20210324", 8080, 638609, 8150, 8340, 7890], ["20210325", 8100, 212984, 8080, 8210, 7990], ["20210326", 8020, 169123, 8100, 8190, 7970], ["20210329", 8140, 290352, 8150, 8300, 8070], ["20210330", 8100, 221841, 8140, 8230, 7980], ["20210331", 7750, 338623, 8070, 8070, 7720], ["20210401", 7880, 299706, 7760, 7880, 7650], ["20210402", 8120, 340781, 7900, 8160, 7830], ["20210405", 8220, 308952, 8180, 8300, 8130], ["20210406", 8090, 325704, 8240, 8310, 8060], ["20210407", 7960, 360502, 8000, 8120, 7940], ["20210408", 8100, 470029, 7960, 8140, 7500], ["20210409", 8430, 362842, 8150, 8460, 8070], ["20210412", 8440, 156761, 8470, 8470, 8300], ["20210413", 8290, 175322, 8440, 8450, 8280], ["20210414", 8360, 129188, 8350, 8370, 8180], ["20210415", 8310, 114726, 8370, 8460, 8250], ["20210416", 8280, 118604, 8340, 8370, 8220], ["20210419", 8640, 528842, 8310, 8780, 8200], ["20210420", 8610, 185915, 8580, 8720, 8550], ["20210421", 8420, 206235, 8630, 8630, 8330], ["20210422", 8480, 182321, 8430, 8480, 8310], ["20210423", 8590, 257233, 8450, 8640, 8350], ["20210426", 8510, 180021, 8640, 8640, 8450], ["20210427", 8380, 171281, 8510, 8560, 8290], ["20210428", 8030, 181759, 8380, 8380, 8010], ["20210429", 7910, 135694, 8030, 8100, 7810], ["20210430", 7930, 103828, 7910, 8150, 7860], ["20210503", 7750, 83441, 7930, 7960, 7720], ["20210504", 7650, 148088, 7720, 7790, 7430], ["20210506", 7590, 84936, 7560, 7750, 7550], ["20210507", 7690, 66243, 7700, 7770, 7590], ["20210510", 7770, 71292, 7690, 7800, 7690], ["20210511", 7770, 173117, 7730, 7780, 7540], ["20210512", 7710, 170237, 7900, 8000, 7540], ["20210513", 7720, 319012, 7500, 7940, 7460], ["20210514", 7830, 90786, 7880, 7880, 7750], ["20210517", 7640, 136958, 7950, 7960, 7630], ["20210518", 7650, 55361, 7590, 7670, 7510], ["20210520", 7670, 45708, 7550, 7750, 7520], ["20210521", 7710, 73884, 7690, 7840, 7650], ["20210524", 7520, 70024, 7650, 7700, 7460], ["20210525", 7530, 123182, 7510, 7630, 7440], ["20210526", 7390, 128890, 7530, 7590, 7340], ["20210527", 7310, 116735, 7450, 7450, 7200], ["20210528", 7380, 65137, 7310, 7410, 7250], ["20210531", 7400, 49594, 7380, 7430, 7300], ["20210601", 7520, 73025, 7400, 7590, 7400], ["20210602", 7800, 134275, 7520, 7800, 7510], ["20210603", 7950, 243632, 7800, 8120, 7780], ["20210604", 7950, 169012, 8050, 8130, 7800], ["20210607", 7850, 99042, 8000, 8010, 7840], ["20210608", 7720, 91168, 7850, 7960, 7720], ["20210609", 7660, 66534, 7760, 7870, 7620], ["20210610", 7700, 56954, 7630, 7780, 7620], ["20210611", 7770, 76099, 7700, 7840, 7700], ["20210614", 7830, 38522, 7770, 7890, 7770], ["20210615", 7960, 459697, 7850, 8340, 7830], ["20210616", 7970, 98420, 7960, 7990, 7820], ["20210617", 7890, 84601, 7920, 8030, 7870], ["20210618", 8080, 166486, 7900, 8120, 7900], ["20210621", 8060, 111705, 8080, 8190, 7950], ["20210622", 7990, 87090, 8060, 8100, 7910], ["20210623", 7870, 92603, 7990, 8060, 7850], ["20210624", 7740, 96615, 7930, 7930, 7700], ["20210625", 7780, 50805, 7720, 7890, 7720], ["20210628", 7780, 115931, 7760, 7870, 7700], ["20210629", 7760, 136889, 7780, 8000, 7660], ["20210630", 7780, 84472, 7760, 7800, 7720], ["20210701", 7870, 80765, 7780, 7880, 7750], ["20210702", 8030, 156960, 7900, 8050, 7870], ["20210705", 7830, 292502, 8300, 8300, 7730], ["20210706", 7910, 185519, 7870, 8050, 7700], ["20210707", 7830, 79638, 7890, 7930, 7790], ["20210708", 7640, 156472, 7800, 7900, 7540], ["20210709", 7510, 135338, 7470, 7630, 7380], ["20210712", 7970, 287861, 7510, 8080, 7510], ["20210713", 8500, 823960, 8010, 8500, 8010], ["20210714", 8590, 591462, 8600, 8750, 8430], ["20210715", 8800, 607497, 8830, 8910, 8670], ["20210716", 8440, 331600, 8800, 8800, 8380], ["20210719", 8290, 217071, 8300, 8420, 8150], ["20210720", 8230, 200324, 8140, 8370, 8050], ["20210721", 8190, 128927, 8240, 8330, 8090], ["20210722", 8230, 231454, 8190, 8350, 8120], ["20210723", 8240, 164085, 8350, 8450, 8200], ["20210726", 8050, 139108, 8320, 8410, 8040], ["20210727", 8430, 327788, 8050, 8460, 8000], ["20210728", 8300, 216356, 8380, 8430, 8130], ["20210729", 8520, 263141, 8300, 8600, 8220], ["20210730", 8280, 239861, 8490, 8540, 8200], ["20210802", 8590, 283458, 8280, 8600, 8220], ["20210803", 8880, 545304, 8610, 8920, 8500], ["20210804", 9160, 1279624, 9000, 9520, 8970], ["20210805", 9470, 669696, 9280, 9520, 9210], ["20210806", 9240, 343524, 9680, 9680, 9240], ["20210809", 9360, 512439, 9250, 9500, 8900], ["20210810", 9200, 267480, 9310, 9390, 8980], ["20210811", 9100, 518853, 9170, 9610, 9030], ["20210812", 8830, 456341, 9090, 9090, 8690], ["20210813", 8590, 342295, 8860, 8960, 8360], ["20210817", 9150, 1976839, 9240, 9560, 8950], ["20210818", 10000, 1482891, 9310, 10000, 9130], ["20210819", 9200, 839075, 9780, 9950, 9200], ["20210820", 9300, 823580, 9400, 9640, 9140], ["20210823", 9820, 765399, 9500, 9940, 9440], ["20210824", 9790, 703720, 9980, 10250, 9450], ["20210825", 9790, 344197, 9820, 9860, 9480], ["20210826", 9990, 646434, 9760, 10250, 9750], ["20210827", 10200, 409532, 9910, 10250, 9600], ["20210830", 10050, 286098, 10250, 10450, 9990], ["20210831", 10300, 354697, 10100, 10450, 9990], ["20210901", 10750, 924626, 10350, 11050, 10350], ["20210902", 10400, 550087, 10750, 10950, 10200], ["20210903", 10250, 300794, 10450, 10500, 10100], ["20210906", 10300, 245240, 10450, 10600, 10200], ["20210907", 11000, 1410241, 10300, 11200, 10150], ["20210908", 10750, 1123286, 11450, 11600, 10650], ["20210909", 10700, 318651, 10650, 10950, 10300], ["20210910", 11050, 646409, 10700, 11300, 10700], ["20210913", 10700, 305210, 11050, 11150, 10500], ["20210914", 11100, 724485, 10900, 11450, 10900], ["20210915", 11050, 619628, 11250, 11700, 11050], ["20210916", 11050, 326340, 11200, 11250, 10600], ["20210917", 10850, 204414, 11050, 11100, 10700], ["20210923", 10750, 195131, 10700, 11100, 10650], ["20210924", 10700, 212024, 10750, 11000, 10550], ["20210927", 10300, 457904, 10650, 10650, 10000], ["20210928", 9930, 496493, 10300, 10350, 9800], ["20210929", 9840, 229384, 9610, 9880, 9570], ["20210930", 9800, 143630, 9770, 9890, 9700], ["20211001", 9440, 227607, 9930, 9930, 9290], ["20211005", 9370, 176333, 9200, 9460, 9060], ["20211006", 8890, 224325, 9370, 9630, 8890], ["20211007", 9440, 180650, 9000, 9440, 8980], ["20211008", 9300, 109388, 9450, 9480, 9140], ["20211012", 9100, 97434, 9220, 9270, 8900], ["20211013", 9190, 105661, 9010, 9460, 9000], ["20211014", 9570, 120564, 9260, 9630, 9220], ["20211015", 9560, 92954, 9750, 9800, 9480], ["20211018", 9650, 70777, 9620, 9720, 9430], ["20211019", 9770, 104191, 9790, 9850, 9700], ["20211020", 9900, 119797, 9840, 9950, 9800], ["20211021", 9790, 106063, 9980, 9980, 9700], ["20211022", 9680, 62713, 9790, 9830, 9600], ["20211025", 9500, 41388, 9660, 9680, 9380], ["20211026", 9780, 76888, 9500, 9800, 9490], ["20211027", 10050, 258221, 9790, 10100, 9580], ["20211028", 10000, 156222, 10100, 10200, 9860], ["20211029", 9950, 172633, 10050, 10450, 9870], ["20211101", 9670, 138684, 9940, 9940, 9650], ["20211102", 9620, 103382, 9750, 9930, 9620], ["20211103", 9380, 153141, 9710, 9710, 9350], ["20211104", 9400, 65599, 9470, 9540, 9380], ["20211105", 9350, 177177, 9530, 9690, 9150], ["20211108", 9270, 122964, 9210, 9310, 9090], ["20211109", 9270, 57915, 9240, 9430, 9210], ["20211110", 9190, 112162, 9290, 9350, 9110], ["20211111", 9180, 86150, 9050, 9210, 9000], ["20211112", 9450, 127585, 9090, 9530, 9090], ["20211115", 9800, 219860, 9580, 9840, 9550], ["20211116", 9420, 314802, 9440, 9510, 9220], ["20211117", 9370, 85847, 9510, 9550, 9280], ["20211118", 9250, 57925, 9370, 9390, 9240], ["20211119", 9620, 197347, 9260, 9740, 9260], ["20211122", 10100, 398238, 9800, 10300, 9720], ["20211123", 9740, 232740, 10000, 10200, 9710], ["20211124", 9470, 131116, 9740, 9770, 9390], ["20211125", 9420, 128755, 9450, 9540, 9250], ["20211126", 9190, 158089, 9400, 9500, 9050], ["20211129", 8680, 331146, 8900, 9180, 8600], ["20211130", 8430, 237895, 8780, 9070, 8240], ["20211201", 8690, 186116, 8500, 8750, 8150], ["20211202", 10000, 2274133, 8590, 10850, 8580], ["20211203", 9930, 484205, 10100, 10150, 9800], ["20211206", 10050, 637475, 9960, 10600, 9850], ["20211207", 10350, 850242, 10100, 10650, 9980], ["20211208", 10450, 607835, 10800, 10800, 10150], ["20211209", 10450, 269394, 10500, 10650, 10350], ["20211210", 10350, 226835, 10300, 10600, 10250], ["20211213", 10300, 249819, 10400, 10650, 10250], ["20211214", 10100, 169295, 10250, 10450, 10000], ["20211215", 9970, 174215, 10000, 10150, 9880], ["20211216", 10100, 198899, 10150, 10300, 10000], ["20211217", 9910, 190941, 9940, 10200, 9880], ["20211220", 9400, 238091, 9860, 9860, 9400], ["20211221", 9940, 253434, 9500, 9940, 9420], ["20211222", 9970, 229854, 10000, 10250, 9920], ["20211223", 10050, 207136, 10050, 10250, 9970], ["20211224", 10150, 209808, 10150, 10300, 10050], ["20211227", 10100, 171848, 10300, 10350, 10050], ["20211228", 10100, 320204, 10200, 10300, 10000], ["20211229", 10200, 265264, 10150, 10400, 10050], ["20211230", 10600, 472630, 10250, 10650, 10100], ["20220103", 10550, 230777, 10750, 10800, 10400], ["20220104", 10400, 201276, 10600, 10650, 10300], ["20220105", 10100, 266260, 10350, 10450, 10050], ["20220106", 9860, 284059, 9940, 10100, 9850], ["20220107", 10150, 100615, 9940, 10150, 9910], ["20220110", 9770, 207140, 10050, 10050, 9690], ["20220111", 9670, 143164, 9770, 9850, 9530], ["20220112", 10000, 201054, 9740, 10100, 9730], ["20220113", 9760, 115969, 10050, 10050, 9730], ["20220114", 9600, 99853, 9620, 9790, 9580], ["20220117", 9520, 108014, 9650, 9650, 9410], ["20220118", 9380, 148609, 9500, 9790, 9300], ["20220119", 9170, 140990, 9170, 9410, 9050], ["20220120", 9540, 99670, 9090, 9540, 9090], ["20220121", 9190, 123003, 9480, 9480, 9020], ["20220124", 8850, 118778, 9040, 9090, 8650], ["20220125", 8750, 134349, 8850, 8940, 8480], ["20220126", 8840, 61350, 8740, 8970, 8680], ["20220127", 8300, 115629, 8800, 8890, 8230], ["20220128", 8670, 68279, 8320, 8700, 8170], ["20220203", 8810, 61502, 8880, 8950, 8740], ["20220204", 8970, 81630, 8800, 9050, 8770], ["20220207", 8940, 59830, 9050, 9050, 8820], ["20220208", 8910, 79130, 8940, 9010, 8700], ["20220209", 9070, 90558, 8910, 9110, 8910], ["20220210", 9010, 78576, 9080, 9210, 8990], ["20220211", 8750, 150933, 8970, 9050, 8640], ["20220214", 8400, 78107, 8500, 8590, 8350], ["20220215", 8470, 65119, 8400, 8570, 8390], ["20220216", 8800, 113234, 8640, 8840, 8640], ["20220217", 8720, 143068, 8760, 8890, 8600], ["20220218", 8760, 55847, 8530, 8790, 8530], ["20220221", 8610, 64186, 8620, 8650, 8500], ["20220222", 8430, 57915, 8480, 8580, 8350], ["20220223", 8550, 50812, 8460, 8660, 8430], ["20220224", 8040, 227158, 8470, 8490, 7940], ["20220225", 8210, 125512, 8140, 8260, 8110], ["20220228", 8190, 72854, 8160, 8260, 8050], ["20220302", 8200, 80578, 8200, 8270, 8110], ["20220303", 8410, 118671, 8260, 8420, 8210], ["20220304", 8300, 49798, 8400, 8400, 8210], ["20220307", 8070, 83069, 8210, 8300, 7900], ["20220308", 7910, 48319, 7850, 8010, 7840], ["20220310", 8150, 75594, 8060, 8240, 8000], ["20220311", 8060, 64379, 8150, 8190, 7960], ["20220314", 7950, 55876, 8060, 8080, 7860], ["20220315", 7790, 59656, 7890, 7940, 7750], ["20220316", 7950, 56733, 7880, 8000, 7850], ["20220317", 8280, 123798, 8100, 8300, 8070], ["20220318", 8360, 51454, 8300, 8390, 8220], ["20220321", 8340, 46000, 8370, 8440, 8280], ["20220322", 8430, 109410, 8340, 8580, 8320], ["20220323", 8380, 70806, 8460, 8510, 8280], ["20220324", 8330, 73663, 8290, 8380, 8220], ["20220325", 8560, 110931, 8410, 8560, 8350], ["20220328", 8510, 119151, 8490, 8540, 8370], ["20220329", 8530, 80263, 8520, 8600, 8420], ["20220330", 8570, 70503, 8600, 8650, 8450], ["20220331", 8580, 48475, 8510, 8630, 8400], ["20220401", 8550, 44319, 8580, 8580, 8450], ["20220404", 8570, 82252, 8510, 8580, 8430], ["20220405", 8610, 89580, 8590, 8720, 8540], ["20220406", 8580, 77989, 8550, 8620, 8430], ["20220407", 8380, 69451, 8480, 8510, 8300], ["20220408", 8400, 45808, 8360, 8490, 8280], ["20220411", 8370, 30852, 8360, 8470, 8260], ["20220412", 8450, 108189, 8240, 8620, 8240], ["20220413", 8730, 183049, 8370, 8740, 8370], ["20220414", 8740, 120822, 8780, 8780, 8630], ["20220415", 8760, 72769, 8730, 8760, 8570], ["20220418", 8930, 190884, 8660, 9020, 8660], ["20220419", 8920, 65119, 8850, 9010, 8840], ["20220420", 9170, 368442, 9000, 9180, 8950], ["20220421", 9120, 159397, 9180, 9250, 9070], ["20220422", 9060, 100687, 9010, 9090, 8940], ["20220425", 8700, 111052, 8800, 8930, 8670], ["20220426", 8680, 72915, 8700, 8840, 8630], ["20220427", 8560, 69579, 8490, 8580, 8360], ["20220428", 8340, 141630, 8570, 8750, 8300], ["20220429", 8470, 51020, 8370, 8490, 8350], ["20220502", 8370, 71243, 8450, 8460, 8300], ["20220503", 8460, 80537, 8400, 8500, 8340], ["20220504", 8420, 51372, 8500, 8510, 8360], ["20220506", 8490, 44286, 8320, 8540, 8250], ["20220509", 8340, 48271, 8470, 8470, 8270], ["20220510", 8300, 90500, 8230, 8420, 8040], ["20220511", 8250, 51327, 8240, 8420, 8190], ["20220512", 7920, 72985, 8240, 8240, 7920], ["20220513", 8500, 202787, 8010, 8540, 8000], ["20220516", 8550, 103507, 8630, 8760, 8540], ["20220517", 8580, 49644, 8550, 8600, 8450], ["20220518", 8790, 226487, 8660, 9070, 8620], ["20220519", 8630, 73410, 8520, 8690, 8470], ["20220520", 8720, 49230, 8630, 8770, 8630], ["20220523", 8720, 41110, 8720, 8850, 8640], ["20220524", 8450, 72265, 8710, 8810, 8440], ["20220525", 8580, 38483, 8480, 8680, 8420], ["20220526", 8530, 44143, 8670, 8760, 8440], ["20220527", 8570, 34131, 8630, 8660, 8480], ["20220530", 8720, 56096, 8700, 8750, 8600], ["20220531", 8680, 40160, 8720, 8760, 8600], ["20220602", 8690, 110735, 8640, 8790, 8560], ["20220603", 8780, 81854, 8710, 8960, 8710], ["20220607", 8610, 66233, 8820, 8910, 8570], ["20220608", 8600, 37992, 8610, 8700, 8550], ["20220609", 8500, 39028, 8600, 8620, 8140], ["20220610", 8300, 46695, 8440, 8450, 8300], ["20220613", 7810, 112932, 8100, 8160, 7780], ["20220614", 7720, 71871, 7550, 7810, 7480], ["20220615", 7400, 97909, 7640, 7720, 7230], ["20220616", 7400, 43027, 7480, 7790, 7390], ["20220617", 7170, 73550, 7140, 7340, 7060], ["20220620", 6590, 104439, 7190, 7210, 6580], ["20220621", 6800, 81120, 6590, 6890, 6580], ["20220622", 6130, 177766, 6800, 6890, 6130], ["20220623", 5970, 169785, 6110, 6440, 5960], ["20220624", 6430, 126783, 6020, 6440, 6020], ["20220627", 6860, 90715, 6440, 6890, 6440], ["20220628", 6920, 79356, 6860, 6990, 6690], ["20220629", 6850, 21113, 6690, 6900, 6690], ["20220630", 6510, 51733, 6790, 6790, 6450], ["20220701", 6300, 85404, 6450, 6580, 6230], ["20220704", 6090, 68798, 6250, 6290, 5970], ["20220705", 6300, 34010, 6100, 6310, 6100], ["20220706", 6310, 52284, 6370, 6480, 6150], ["20220707", 6590, 77579, 6270, 6630, 6270], ["20220708", 6660, 50458, 6710, 6800, 6650], ["20220711", 6850, 53961, 6810, 6890, 6610], ["20220712", 6950, 1166960, 7230, 7950, 6900], ["20220713", 7100, 190115, 6950, 7330, 6950], ["20220714", 7090, 73274, 7120, 7180, 7040], ["20220715", 7050, 59829, 7090, 7190, 6950], ["20220718", 7150, 51665, 7090, 7190, 7060], ["20220719", 7140, 40625, 7060, 7170, 7000], ["20220720", 7130, 69557, 7250, 7330, 7130], ["20220721", 7290, 96909, 7190, 7330, 7130], ["20220722", 7140, 31258, 7250, 7330, 7140], ["20220725", 7170, 42671, 7040, 7240, 7030], ["20220726", 7250, 28560, 7140, 7280, 7130], ["20220727", 7300, 34625, 7160, 7420, 7160], ["20220728", 7250, 65599, 7360, 7570, 7210], ["20220729", 7330, 30341, 7260, 7400, 7250], ["20220801", 7340, 37487, 7290, 7440, 7260], ["20220802", 7280, 20682, 7320, 7340, 7150], ["20220803", 7210, 23895, 7220, 7320, 7140], ["20220804", 7300, 23702, 7300, 7310, 7210], ["20220805", 7260, 28368, 7320, 7330, 7200], ["20220808", 7210, 27114, 7210, 7330, 7150], ["20220809", 7120, 41104, 7140, 7200, 7030], ["20220810", 6870, 49524, 7120, 7120, 6830], ["20220811", 7050, 35703, 6940, 7130, 6940], ["20220812", 7180, 27639, 7050, 7340, 7050], ["20220816", 7160, 31774, 7200, 7290, 7150], ["20220817", 7020, 86584, 7070, 7180, 7000], ["20220818", 7090, 58224, 6930, 7090, 6850], ["20220819", 6920, 62242, 7090, 7090, 6890], ["20220822", 6680, 73301, 6830, 6890, 6620], ["20220823", 6580, 42237, 6540, 6710, 6530], ["20220824", 6580, 30432, 6580, 6700, 6540], ["20220825", 6840, 720058, 6770, 7390, 6740], ["20220826", 6940, 158756, 6850, 7140, 6850], ["20220829", 6600, 81204, 6730, 6800, 6600], ["20220830", 6770, 62696, 6620, 6800, 6620], ["20220831", 6920, 79808, 6770, 6980, 6690], ["20220901", 6860, 50024, 6920, 6920, 6710], ["20220902", 6820, 52470, 6830, 6910, 6800], ["20220905", 6780, 39972, 6720, 6860, 6720], ["20220906", 6940, 45974, 6710, 6990, 6710], ["20220907", 6830, 37954, 6940, 6950, 6780], ["20220908", 6900, 41005, 6860, 7000, 6790], ["20220913", 7130, 54316, 6940, 7160, 6930], ["20220914", 7090, 46778, 6980, 7090, 6780], ["20220915", 6990, 42362, 7100, 7120, 6950], ["20220916", 6840, 59658, 6940, 6980, 6840], ["20220919", 6820, 34490, 6840, 6930, 6810], ["20220920", 6950, 33404, 6860, 7080, 6860], ["20220921", 6910, 28586, 6970, 6970, 6870], ["20220922", 6800, 29415, 6790, 6860, 6620], ["20220923", 6480, 86564, 6730, 6830, 6310], ["20220926", 6010, 66691, 6360, 6460, 6010], ["20220927", 6050, 101016, 5930, 6160, 5910], ["20220928", 5890, 104857, 5990, 6220, 5800], ["20220929", 6060, 106343, 5940, 6460, 5940], ["20220930", 6130, 50198, 6060, 6140, 5930], ["20221004", 6300, 58071, 6150, 6330, 6130], ["20221005", 6400, 50525, 6350, 6460, 6230], ["20221006", 6650, 93917, 6410, 6680, 6410], ["20221007", 6750, 50415, 6610, 6850, 6570], ["20221011", 6550, 74501, 6720, 6730, 6430], ["20221012", 6730, 65069, 6510, 6790, 6510], ["20221013", 6650, 58120, 6820, 6820, 6570], ["20221014", 6790, 82099, 6660, 6900, 6660], ["20221017", 7050, 77139, 6760, 7110, 6630], ["20221018", 7170, 74607, 7140, 7230, 7040], ["20221019", 7070, 49929, 7170, 7230, 7070], ["20221020", 7250, 67831, 7070, 7250, 7000], ["20221021", 7240, 60272, 7180, 7380, 7180], ["20221024", 7240, 87781, 7260, 7400, 7210], ["20221025", 7430, 92724, 7320, 7450, 7210], ["20221026", 7420, 53308, 7430, 7560, 7410], ["20221027", 7400, 38961, 7420, 7420, 7280], ["20221028", 7120, 68348, 7400, 7400, 7120], ["20221031", 7190, 29559, 7120, 7300, 7120], ["20221101", 7220, 44198, 7140, 7260, 7140], ["20221102", 7070, 54850, 7220, 7230, 7030], ["20221103", 7020, 20578, 6980, 7090, 6860], ["20221104", 7080, 18277, 6990, 7100, 6910], ["20221107", 7160, 35418, 7050, 7210, 7050], ["20221108", 7320, 38214, 7200, 7350, 7180], ["20221109", 7380, 54719, 7340, 7440, 7280], ["20221110", 7360, 29210, 7300, 7420, 7240], ["20221111", 7490, 46942, 7610, 7630, 7380], ["20221114", 7460, 24761, 7490, 7520, 7390], ["20221115", 7520, 65038, 7430, 7540, 7340], ["20221116", 7530, 32100, 7580, 7580, 7440], ["20221117", 7440, 28792, 7510, 7510, 7400], ["20221118", 7470, 24602, 7440, 7540, 7400], ["20221121", 7250, 42427, 7400, 7450, 7210], ["20221122", 7150, 53789, 7140, 7250, 7090], ["20221123", 7350, 31899, 7190, 7430, 7190], ["20221124", 7450, 26568, 7350, 7460, 7340], ["20221125", 7440, 19926, 7400, 7440, 6970], ["20221128", 7320, 32430, 7440, 7440, 7180], ["20221129", 7370, 14192, 7240, 7400, 7190], ["20221130", 7330, 8200, 7320, 7370, 7240], ["20221201", 7380, 26175, 7350, 7400, 7310], ["20221202", 7330, 21561, 7400, 7400, 7250], ["20221205", 7260, 26204, 7230, 7330, 7230], ["20221206", 7200, 21658, 7260, 7260, 7090], ["20221207", 7180, 20897, 7120, 7190, 7050], ["20221208", 7050, 23765, 7120, 7170, 7010], ["20221209", 7140, 22805, 7050, 7190, 7030], ["20221212", 7190, 28460, 7170, 7220, 7050], ["20221213", 7170, 7012, 7130, 7170, 7080], ["20221214", 7350, 33649, 7190, 7360, 7150], ["20221215", 7350, 29774, 7350, 7370, 7270], ["20221216", 7330, 19637, 7200, 7370, 7200], ["20221219", 7390, 26117, 7240, 7410, 7210], ["20221220", 7260, 35895, 7390, 7400, 7150], ["20221221", 7180, 28725, 7260, 7310, 7150], ["20221222", 7230, 27673, 7220, 7260, 7110], ["20221223", 7010, 22684, 7190, 7190, 7000], ["20221226", 6990, 8615, 6940, 7050, 6940], ["20221227", 7060, 25903, 7000, 7060, 6960], ["20221228", 6950, 12438, 6930, 6980, 6900], ["20221229", 6810, 24314, 6950, 6950, 6710], ["20230102", 6700, 30529, 6780, 6880, 6700], ["20230103", 6800, 22616, 6790, 6800, 6520], ["20230104", 7060, 20046, 6800, 7100, 6740], ["20230105", 7030, 21596, 6920, 7090, 6920], ["20230106", 7140, 25004, 6940, 7190, 6940], ["20230109", 7240, 15666, 7200, 7260, 7130], ["20230110", 7250, 13474, 7180, 7320, 7170], ["20230111", 7300, 7868, 7250, 7310, 7250], ["20230112", 7280, 19792, 7320, 7330, 7180], ["20230113", 7210, 9966, 7300, 7320, 7210], ["20230116", 7340, 63817, 7440, 7500, 7340], ["20230117", 7430, 23937, 7420, 7460, 7320], ["20230118", 7400, 17565, 7380, 7430, 7330], ["20230119", 7390, 11453, 7400, 7400, 7300], ["20230120", 7400, 18095, 7390, 7440, 7360], ["20230125", 7500, 51364, 7450, 7560, 7400], ["20230126", 7480, 32278, 7500, 7540, 7350], ["20230127", 7480, 22330, 7500, 7500, 7410], ["20230130", 7480, 27549, 7480, 7520, 7310], ["20230131", 7590, 59288, 7410, 7650, 7370], ["20230201", 7540, 32777, 7600, 7620, 7470], ["20230202", 7870, 849481, 7570, 8390, 7560], ["20230203", 7940, 74768, 7880, 8040, 7870], ["20230206", 7920, 37071, 7940, 7940, 7800], ["20230207", 8050, 47556, 7920, 8070, 7840], ["20230208", 8020, 53459, 8060, 8090, 7960], ["20230209", 8070, 42849, 8020, 8100, 7880], ["20230210", 8200, 560143, 8050, 8850, 7910], ["20230213", 8170, 46508, 8200, 8250, 8030], ["20230214", 8250, 79890, 8260, 8320, 8050], ["20230215", 8120, 56571, 8160, 8250, 8090], ["20230216", 8140, 55995, 8070, 8260, 8070], ["20230217", 8280, 191857, 8300, 8500, 8190], ["20230220", 8250, 74393, 8430, 8450, 8200], ["20230221", 8270, 45094, 8250, 8290, 8110], ["20230222", 8060, 42941, 8110, 8240, 8060], ["20230223", 8230, 37114, 8050, 8270, 8000], ["20230224", 8090, 43142, 8310, 8310, 8050], ["20230227", 8000, 51346, 8010, 8100, 7840], ["20230228", 8130, 47503, 7950, 8170, 7950], ["20230302", 8060, 29443, 8130, 8140, 8050], ["20230303", 8220, 31384, 8210, 8300, 8080], ["20230306", 8370, 69068, 8180, 8390, 7810], ["20230307", 8250, 19133, 8240, 8370, 8200], ["20230308", 8100, 20025, 8120, 8200, 8080], ["20230309", 8020, 29795, 8100, 8160, 7960], ["20230310", 7710, 45012, 7990, 7990, 7650], ["20230313", 7790, 29898, 7700, 7790, 7510], ["20230314", 7510, 45202, 7670, 7720, 7410], ["20230315", 7700, 45941, 7560, 7760, 7560], ["20230316", 7720, 44770, 7680, 7850, 7450], ["20230317", 8160, 65186, 7890, 8170, 7840], ["20230320", 8160, 33230, 8050, 8260, 8040], ["20230321", 8030, 27712, 8130, 8220, 7960], ["20230322", 7910, 36266, 8040, 8120, 7840], ["20230323", 7900, 23926, 7910, 7920, 7800], ["20230324", 8260, 123434, 7880, 8340, 7870], ["20230327", 8230, 66041, 8400, 8400, 8150], ["20230328", 8470, 114194, 8320, 8480, 8140], ["20230329", 8640, 195017, 8560, 8750, 8320], ["20230330", 9040, 351266, 8850, 9100, 8640], ["20230331", 9040, 179413, 9050, 9230, 8920], ["20230403", 8920, 119789, 9100, 9120, 8530], ["20230404", 8720, 76635, 8960, 8980, 8650], ["20230405", 8720, 65689, 8640, 8820, 8610], ["20230406", 8530, 52702, 8690, 8690, 8400], ["20230407", 8930, 105004, 8580, 8940, 8480], ["20230410", 9000, 76422, 8990, 9060, 8740], ["20230411", 9300, 232140, 9100, 9340, 8840], ["20230412", 9170, 80903, 9300, 9300, 9010], ["20230413", 8970, 56998, 9020, 9130, 8880], ["20230414", 8780, 49760, 8970, 9010, 8710], ["20230417", 8830, 47629, 8710, 8850, 8600], ["20230418", 8480, 58108, 8800, 8810, 8470], ["20230419", 8580, 58840, 8490, 8630, 8390], ["20230420", 8320, 68248, 8540, 8590, 8270], ["20230421", 8230, 36060, 8290, 8580, 8200], ["20230424", 7990, 38499, 8120, 8200, 7920], ["20230425", 7830, 93882, 7880, 8070, 7760], ["20230426", 7900, 35506, 7750, 8060, 7750], ["20230427", 8050, 60210, 7910, 8070, 7740], ["20230428", 7950, 45166, 8130, 8170, 7850], ["20230502", 8060, 48911, 7990, 8090, 7940], ["20230503", 8040, 26768, 7900, 8080, 7900], ["20230504", 8190, 89396, 7870, 8200, 7690], ["20230508", 8330, 47013, 8300, 8430, 8230], ["20230509", 8250, 43833, 8420, 8480, 8130], ["20230510", 7970, 31935, 8180, 8290, 7970], ["20230511", 7910, 41177, 7990, 8200, 7890], ["20230512", 7810, 75209, 7770, 7950, 7590], ["20230515", 7670, 56862, 7870, 7870, 7510], ["20230516", 7380, 83084, 7440, 7640, 7370], ["20230517", 7420, 61219, 7310, 7500, 7290], ["20230518", 7600, 67989, 7460, 7700, 7460], ["20230519", 8340, 279798, 7740, 8510, 7690], ["20230522", 8560, 128021, 8340, 8630, 8240], ["20230523", 8660, 96901, 8590, 8720, 8460], ["20230524", 8430, 64179, 8550, 8640, 8350], ["20230525", 8550, 70836, 8510, 8700, 8440], ["20230526", 8620, 99183, 8650, 8800, 8590], ["20230530", 8750, 63936, 8760, 8780, 8610], ["20230531", 8570, 70186, 8750, 8790, 8350], ["20230601", 8600, 47762, 8470, 8650, 8350], ["20230602", 8690, 76838, 8590, 8800, 8550], ["20230605", 8440, 58957, 8690, 8690, 8390], ["20230607", 8430, 36509, 8440, 8530, 8380], ["20230608", 8530, 50142, 8410, 8530, 8230], ["20230609", 8540, 32598, 8530, 8690, 8480], ["20230612", 8480, 47169, 8540, 8570, 8350], ["20230613", 8600, 76616, 8480, 8710, 8470], ["20230614", 8430, 72636, 8710, 8820, 8260], ["20230615", 8770, 102640, 8430, 8850, 8400], ["20230616", 8650, 44297, 8770, 8900, 8570], ["20230619", 8670, 48442, 8690, 8790, 8460], ["20230620", 8480, 38039, 8780, 8780, 8400], ["20230621", 8670, 90161, 8540, 8800, 8490], ["20230622", 8850, 109545, 8640, 8930, 8520], ["20230623", 9300, 330843, 8850, 9300, 8810], ["20230626", 9010, 130417, 9200, 9230, 8980], ["20230627", 8990, 82182, 9010, 9270, 8860], ["20230628", 8950, 51060, 9100, 9100, 8900], ["20230629", 8920, 41822, 9000, 9020, 8800], ["20230630", 8840, 91313, 8790, 8990, 8770], ["20230703", 9500, 415368, 8920, 9560, 8890], ["20230704", 10940, 3394814, 9770, 11400, 9630], ["20230705", 11110, 1281665, 11020, 11540, 10870], ["20230706", 10660, 677173, 11110, 11340, 10530], ["20230707", 11040, 590265, 10770, 11420, 10760], ["20230710", 10050, 470463, 11000, 11020, 9960], ["20230711", 10680, 385244, 10220, 10840, 10090], ["20230712", 11240, 405793, 10760, 11450, 10720], ["20230713", 11310, 377187, 11400, 11690, 11000], ["20230714", 11210, 484982, 11600, 11920, 10990], ["20230717", 11410, 225400, 11180, 11880, 11180], ["20230718", 11050, 250755, 11560, 11560, 10600], ["20230719", 10850, 208988, 11290, 11360, 10600], ["20230720", 10970, 127487, 10680, 11130, 10680], ["20230721", 10260, 297115, 10650, 10800, 10100], ["20230724", 9700, 362903, 10350, 10350, 9630], ["20230725", 9550, 189905, 9740, 9870, 9460], ["20230726", 8990, 385367, 9520, 9590, 8730], ["20230727", 9530, 185840, 8900, 9620, 8900], ["20230728", 9960, 380856, 9900, 10500, 9700], ["20230731", 9720, 120849, 10040, 10040, 9600], ["20230801", 9750, 120513, 9690, 9860, 9600], ["20230802", 8950, 287333, 9600, 9710, 8840], ["20230803", 8780, 250236, 8920, 9060, 8600], ["20230804", 8670, 88948, 8900, 8930, 8580], ["20230807", 8600, 93246, 8560, 8750, 8430], ["20230808", 8540, 123401, 8610, 8690, 8380], ["20230809", 8650, 89513, 8450, 8800, 8420], ["20230810", 8410, 147819, 8560, 8560, 8260], ["20230811", 8420, 67324, 8340, 8600, 8340], ["20230814", 8230, 82928, 8220, 8300, 8080], ["20230816", 7850, 79107, 8050, 8200, 7850], ["20230817", 8070, 63504, 7650, 8070, 7650], ["20230818", 8080, 51655, 7930, 8220, 7770], ["20230821", 7940, 38644, 8000, 8210, 7940], ["20230822", 7820, 49936, 7900, 8250, 7720], ["20230823", 7820, 25914, 7800, 7980, 7750], ["20230824", 8100, 57617, 8030, 8250, 7940], ["20230825", 7870, 43410, 7900, 7990, 7820], ["20230828", 7780, 28625, 7870, 7890, 7720], ["20230829", 7860, 25643, 7800, 8010, 7780], ["20230830", 8510, 4442165, 8000, 9720, 7990], ["20230831", 8280, 231516, 8410, 8430, 8190], ["20230901", 10160, 4547475, 8510, 10360, 8330], ["20230904", 9400, 1025504, 9800, 10160, 9350], ["20230905", 9400, 398742, 9330, 9500, 9080], ["20230906", 8910, 367281, 9280, 9280, 8870], ["20230907", 8890, 729794, 8880, 9640, 8690], ["20230908", 8700, 211567, 8850, 9000, 8510], ["20230911", 8770, 139112, 8690, 8880, 8540], ["20230912", 8900, 226080, 8720, 9060, 8590], ["20230913", 8770, 410756, 9100, 9400, 8630], ["20230914", 9130, 211462, 8930, 9230, 8880], ["20230915", 9240, 154695, 9150, 9300, 9020], ["20230918", 9020, 116029, 8990, 9100, 8780], ["20230919", 8770, 101915, 9160, 9170, 8680], ["20230920", 8470, 140496, 8740, 8870, 8360], ["20230921", 8050, 99042, 8460, 8460, 8050], ["20230922", 8180, 61466, 7920, 8190, 7920], ["20230925", 8170, 55406, 8090, 8260, 7990], ["20230926", 7940, 55522, 8240, 8240, 7930], ["20230927", 7970, 72468, 7850, 8050, 7700], ["20231004", 7610, 75453, 7900, 7900, 7580], ["20231005", 7560, 54976, 7750, 7770, 7410], ["20231006", 7640, 37872, 7470, 7670, 7270], ["20231010", 7600, 54412, 7610, 7900, 7440], ["20231011", 8000, 3495368, 7650, 9050, 7650], ["20231012", 8170, 223810, 8040, 8190, 7970], ["20231013", 8120, 113331, 8100, 8310, 8020], ["20231016", 8100, 111851, 8000, 8200, 7900], ["20231017", 8300, 113235, 8110, 8350, 8080], ["20231018", 8260, 89559, 8270, 8370, 8080], ["20231019", 7740, 149865, 8090, 8190, 7700], ["20231020", 7490, 106185, 7570, 7710, 7350], ["20231023", 7260, 68963, 7400, 7550, 7240], ["20231024", 7660, 85610, 7260, 7700, 7210], ["20231025", 7560, 30177, 7750, 7800, 7560], ["20231026", 7180, 76204, 7320, 7380, 7130], ["20231027", 7220, 48295, 7210, 7350, 7110], ["20231030", 7310, 23954, 7180, 7320, 7150], ["20231031", 7040, 61038, 7340, 7460, 7040], ["20231101", 7170, 41093, 7040, 7240, 7010], ["20231102", 7500, 70932, 7330, 7680, 7320], ["20231103", 7580, 29628, 7540, 7630, 7410], ["20231106", 7900, 56112, 7720, 7900, 7530], ["20231107", 7830, 38681, 7890, 7890, 7630], ["20231108", 7570, 46411, 7830, 7890, 7550], ["20231109", 7500, 30222, 7480, 7630, 7460], ["20231110", 7520, 43372, 7490, 7540, 7280], ["20231113", 7290, 68026, 7600, 7600, 7250], ["20231114", 7480, 36497, 7270, 7500, 7270], ["20231115", 7790, 61442, 7600, 7840, 7590], ["20231116", 7950, 43941, 7650, 7960, 7650], ["20231117", 7880, 56951, 7890, 8060, 7750], ["20231120", 7920, 43426, 7880, 7970, 7700], ["20231121", 8140, 71560, 7930, 8170, 7930], ["20231122", 8070, 33881, 8080, 8120, 8000], ["20231123", 7840, 40397, 8030, 8060, 7790], ["20231124", 7900, 22719, 7820, 7950, 7790], ["20231127", 7910, 35171, 7840, 7980, 7790], ["20231128", 8030, 40775, 7860, 8090, 7830], ["20231129", 7920, 33130, 8000, 8040, 7810], ["20231130", 8050, 41830, 7850, 8060, 7850], ["20231201", 8000, 39236, 8050, 8080, 7920], ["20231204", 8000, 62193, 8000, 8240, 7900], ["20231205", 7550, 85994, 7900, 8050, 7490], ["20231206", 7700, 21766, 7600, 7730, 7550], ["20231207", 7580, 18187, 7730, 7730, 7520], ["20231208", 7920, 28464, 7700, 7920, 7680], ["20231211", 7850, 35293, 7880, 7960, 7710], ["20231212", 8240, 143088, 8050, 8400, 8020], ["20231213", 8430, 148313, 8370, 8650, 8170], ["20231214", 8510, 398685, 8750, 8900, 8340], ["20231215", 8480, 99804, 8590, 8620, 8260], ["20231218", 8650, 87062, 8590, 8770, 8540], ["20231219", 8690, 78919, 8580, 8740, 8540], ["20231220", 8640, 73807, 8640, 8790, 8570], ["20231221", 8630, 64057, 8560, 8690, 8480], ["20231222", 8920, 319548, 8840, 9160, 8770], ["20231226", 8610, 112170, 9070, 9070, 8530], ["20231227", 8630, 57780, 8650, 8690, 8490], ["20231228", 8550, 65590, 8640, 8640, 8410], ["20240102", 8840, 144079, 8650, 9060, 8640], ["20240103", 8790, 82940, 8680, 8880, 8530], ["20240104", 8760, 105986, 8850, 9070, 8630], ["20240105", 8680, 47822, 8770, 8850, 8610], ["20240108", 8560, 130901, 8680, 8780, 8270], ["20240109", 8640, 103480, 8740, 8840, 8460], ["20240110", 8340, 78235, 8670, 8670, 8230], ["20240111", 8440, 28467, 8450, 8520, 8300], ["20240112", 8410, 53725, 8410, 8460, 8120], ["20240115", 8230, 44567, 8260, 8420, 8130], ["20240116", 8130, 30686, 8230, 8310, 8030], ["20240117", 7910, 40848, 8140, 8210, 7910], ["20240118", 7950, 37645, 7950, 8060, 7770], ["20240119", 8350, 87885, 8190, 8390, 8130], ["20240122", 8600, 109702, 8540, 8700, 8420], ["20240123", 8530, 52961, 8550, 8610, 8380], ["20240124", 9050, 297388, 8510, 9120, 8510], ["20240125", 9050, 383888, 9070, 9370, 8900], ["20240126", 9150, 182616, 8890, 9250, 8810], ["20240129", 9090, 255547, 9200, 9440, 8910], ["20240130", 9150, 184259, 9270, 9280, 8800], ["20240131", 8900, 173711, 9120, 9260, 8860], ["20240201", 8750, 155800, 8850, 8950, 8450], ["20240202", 8670, 128426, 8800, 8910, 8600], ["20240205", 8440, 90120, 8670, 8670, 8270], ["20240206", 8690, 92423, 8450, 8690, 8250], ["20240207", 8560, 49804, 8680, 8680, 8470], ["20240208", 8740, 87857, 8630, 8820, 8520], ["20240213", 9110, 209631, 8850, 9190, 8840], ["20240214", 9230, 121727, 9030, 9230, 8980], ["20240215", 9170, 136960, 9310, 9440, 9030], ["20240216", 9030, 83779, 9240, 9290, 8970], ["20240219", 9110, 98238, 9140, 9220, 8880], ["20240220", 9270, 215305, 9120, 9460, 9110], ["20240221", 9390, 205903, 9300, 9540, 9110], ["20240222", 9610, 292959, 9500, 9650, 9300], ["20240223", 9420, 166785, 9720, 9720, 9210], ["20240226", 9680, 214265, 9430, 9890, 9400], ["20240227", 9570, 167748, 9890, 9890, 9300], ["20240228", 9780, 208521, 9500, 9780, 9480], ["20240229", 9730, 134440, 9750, 9800, 9550], ["20240304", 10040, 237767, 9810, 10160, 9770], ["20240305", 10070, 118909, 10010, 10190, 9880], ["20240306", 10180, 177300, 9990, 10180, 9890], ["20240307", 10150, 242394, 10400, 10490, 9990], ["20240308", 10170, 213333, 10230, 10400, 10110], ["20240311", 9830, 168534, 9920, 10000, 9480], ["20240312", 9910, 142547, 9860, 9930, 9670], ["20240313", 9970, 207016, 10170, 10240, 9840], ["20240314", 9600, 115686, 9980, 9990, 9390], ["20240315", 9400, 145316, 9420, 9500, 9180], ["20240318", 9580, 93474, 9500, 9580, 9380], ["20240319", 9340, 97924, 9480, 9570, 9150], ["20240320", 9870, 211836, 9440, 9920, 9310], ["20240321", 10170, 302354, 10220, 10360, 9990], ["20240322", 9980, 172922, 10170, 10250, 9840], ["20240325", 9890, 112541, 10000, 10050, 9840], ["20240326", 10060, 152460, 9840, 10090, 9840], ["20240327", 10200, 137953, 9950, 10200, 9760], ["20240328", 10830, 527510, 10200, 11000, 10070], ["20240329", 10820, 313319, 11020, 11180, 10600], ["20240401", 10650, 217416, 11020, 11260, 10500], ["20240402", 10400, 207788, 10660, 10890, 10230], ["20240403", 10250, 171700, 10200, 10400, 10100], ["20240404", 11030, 424735, 10360, 11050, 10210], ["20240405", 10640, 333072, 10710, 10890, 10470], ["20240408", 10760, 300843, 11000, 11190, 10610], ["20240409", 10590, 267791, 10840, 11040, 10420], ["20240411", 10850, 260833, 10300, 10940, 10150], ["20240412", 11040, 466220, 11090, 11360, 10870], ["20240415", 10800, 193683, 10750, 10910, 10580], ["20240416", 9870, 364480, 10600, 10670, 9780], ["20240417", 9950, 232825, 10000, 10290, 9900], ["20240418", 10200, 188354, 9850, 10200, 9820], ["20240419", 9490, 398272, 10040, 10040, 9170], ["20240422", 9300, 119991, 9220, 9400, 9060], ["20240423", 9170, 73693, 9410, 9460, 9150], ["20240424", 9490, 121679, 9330, 9560, 9330], ["20240425", 9310, 48889, 9360, 9520, 9250], ["20240426", 9560, 100869, 9360, 9590, 9340], ["20240429", 9630, 110596, 9600, 9690, 9430], ["20240430", 9610, 86246, 9550, 9790, 9550], ["20240502", 9640, 72576, 9470, 9650, 9380], ["20240503", 9510, 69758, 9760, 9780, 9450], ["20240507", 9820, 126472, 9610, 9910, 9600], ["20240508", 9670, 50536, 9730, 9780, 9490], ["20240509", 9410, 75413, 9610, 9720, 9410], ["20240510", 8950, 232642, 9500, 9590, 8710], ["20240513", 8890, 73283, 8970, 9040, 8700], ["20240514", 8900, 58084, 8800, 8990, 8800], ["20240516", 8980, 71610, 9010, 9040, 8870], ["20240517", 8700, 115446, 8980, 8980, 8550], ["20240520", 8690, 91201, 8690, 8720, 8390], ["20240521", 8520, 133385, 8640, 8700, 8410], ["20240522", 8480, 61358, 8470, 8520, 8330], ["20240523", 8570, 39021, 8510, 8600, 8320], ["20240524", 8450, 40472, 8430, 8500, 8240], ["20240527", 8460, 80052, 8360, 8550, 8170], ["20240528", 8460, 80319, 8540, 8580, 8350], ["20240529", 8820, 334124, 8460, 8890, 8300], ["20240530", 8250, 7479317, 9700, 10970, 8250], ["20240531", 8000, 545665, 8250, 8320, 7930], ["20240603", 7990, 249663, 8070, 8070, 7790], ["20240604", 7870, 154155, 7990, 8060, 7810], ["20240605", 7790, 171093, 7950, 8070, 7790], ["20240607", 7860, 150387, 7850, 7980, 7790], ["20240610", 7800, 101495, 7840, 7840, 7650], ["20240611", 7740, 121791, 7800, 7830, 7700], ["20240612", 7680, 128940, 7760, 7870, 7610], ["20240613", 7800, 138944, 7760, 7940, 7720], ["20240614", 7660, 84865, 7800, 7830, 7660], ["20240617", 7620, 52754, 7660, 7750, 7560], ["20240618", 7500, 77500, 7580, 7700, 7500], ["20240619", 7570, 59613, 7580, 7710, 7510], ["20240620", 7470, 50659, 7600, 7620, 7420], ["20240621", 7250, 83488, 7450, 7460, 7200], ["20240624", 7130, 52071, 7110, 7400, 7110], ["20240625", 7180, 63177, 7130, 7280, 7040], ["20240626", 7300, 40015, 7350, 7350, 7170], ["20240627", 7250, 39921, 7300, 7350, 7120], ["20240628", 7340, 54294, 7260, 7390, 7230], ["20240701", 7550, 103101, 7420, 7680, 7240], ["20240702", 7250, 74419, 7550, 7550, 7190], ["20240703", 7270, 38685, 7280, 7400, 7140], ["20240704", 7230, 2885749, 7200, 8340, 7200], ["20240705", 7190, 191356, 7230, 7410, 7120], ["20240708", 7340, 121960, 7270, 7390, 7190], ["20240709", 7680, 331107, 7410, 7810, 7370], ["20240710", 7600, 117341, 7660, 7660, 7450], ["20240711", 7610, 83810, 7790, 7790, 7550], ["20240712", 7520, 61861, 7540, 7610, 7420], ["20240715", 7580, 37005, 7520, 7580, 7480], ["20240716", 7480, 72523, 7510, 7580, 7300], ["20240717", 7120, 91372, 7540, 7540, 7100], ["20240718", 7030, 73017, 7000, 7100, 6810], ["20240719", 7040, 35514, 7100, 7170, 6900], ["20240722", 6810, 51152, 6970, 7130, 6810], ["20240723", 6750, 33858, 6930, 6990, 6700], ["20240724", 6770, 27444, 6690, 6870, 6690], ["20240725", 6600, 47240, 6660, 6900, 6560], ["20240726", 6530, 30407, 6530, 6690, 6490], ["20240729", 6690, 12204, 6650, 6690, 6500], ["20240730", 6680, 27384, 6630, 6700, 6540], ["20240731", 6810, 33583, 6600, 6810, 6520], ["20240801", 6970, 69172, 6900, 7040, 6800], ["20240802", 6570, 90329, 6750, 6800, 6410], ["20240805", 5600, 123963, 6300, 6470, 5240], ["20240806", 5600, 284745, 5310, 5910, 5300], ["20240807", 5730, 80387, 5530, 5790, 5530], ["20240808", 5740, 40352, 5600, 5820, 5500], ["20240809", 5900, 59534, 5820, 6060, 5780], ["20240812", 5940, 28451, 5940, 6050, 5890], ["20240813", 5850, 22069, 5890, 5940, 5750], ["20240814", 6150, 112688, 5980, 6350, 5980], ["20240816", 6230, 73933, 6190, 6390, 6160], ["20240819", 6010, 23884, 6230, 6230, 6010], ["20240820", 6280, 28742, 6020, 6290, 6020], ["20240821", 6190, 10199, 6260, 6300, 6130], ["20240822", 6110, 19018, 6190, 6230, 5960], ["20240823", 6000, 14787, 5960, 6110, 5960], ["20240826", 5920, 8457, 6000, 6160, 5910], ["20240827", 6050, 17919, 5920, 6060, 5840], ["20240828", 6060, 18473, 6060, 6060, 5870], ["20240829", 5870, 19314, 5800, 5950, 5750], ["20240830", 6030, 22814, 5820, 6060, 5820], ["20240902", 5900, 22037, 6030, 6030, 5830], ["20240903", 5750, 25930, 5830, 5930, 5700], ["20240904", 5430, 71537, 5700, 5710, 5410], ["20240905", 5530, 28867, 5430, 5670, 5350], ["20240906", 5330, 47895, 5530, 5580, 5180], ["20240909", 5430, 39534, 5080, 5480, 5080], ["20240910", 5280, 14510, 5430, 5440, 5240], ["20240911", 5390, 20881, 5320, 5450, 5210], ["20240912", 5410, 46585, 5570, 5600, 5380], ["20240913", 5360, 32362, 5410, 5420, 5300], ["20240919", 5140, 32935, 5340, 5340, 5110], ["20240920", 5140, 24038, 5160, 5300, 5120], ["20240923", 4990, 55679, 5140, 5170, 4990], ["20240924", 5150, 40691, 5030, 5170, 5000], ["20240925", 5190, 46754, 5150, 5380, 5150], ["20240926", 5420, 56983, 5490, 5500, 5250], ["20240927", 5430, 64235, 5420, 5540, 5340], ["20240930", 5300, 19498, 5430, 5430, 5300], ["20241002", 5340, 20570, 5120, 5390, 5090], ["20241004", 5210, 28849, 5260, 5500, 5160], ["20241007", 5330, 16906, 5240, 5370, 5210], ["20241008", 5280, 13535, 5230, 5320, 5230], ["20241010", 5130, 27348, 5440, 5440, 5120], ["20241011", 5070, 25943, 5080, 5230, 5010], ["20241014", 5190, 25498, 5090, 5250, 5080], ["20241015", 5110, 25925, 5300, 5320, 5110], ["20241016", 4985, 18947, 5160, 5160, 4985], ["20241017", 4990, 34428, 5010, 5050, 4935], ["20241018", 4840, 34124, 4990, 4995, 4800], ["20241021", 4875, 22610, 4850, 5100, 4810], ["20241022", 4760, 26983, 4970, 4970, 4720], ["20241023", 4750, 37106, 4760, 4875, 4740], ["20241024", 4660, 17891, 4750, 4790, 4655], ["20241025", 4580, 49556, 4580, 4705, 4540], ["20241028", 4655, 40179, 4580, 4780, 4510], ["20241029", 4705, 667687, 4715, 5490, 4590], ["20241030", 4595, 37213, 4705, 4720, 4595], ["20241031", 4730, 142630, 4520, 4890, 4415], ["20241101", 4750, 36266, 4730, 4765, 4650], ["20241104", 4800, 32395, 4725, 4875, 4705], ["20241105", 4710, 24755, 4820, 4885, 4710], ["20241106", 4670, 24256, 4710, 4810, 4630], ["20241107", 4630, 12715, 4610, 4675, 4515], ["20241108", 4530, 14908, 4630, 4750, 4530], ["20241111", 4300, 42894, 4530, 4545, 4250], ["20241112", 3950, 96634, 4205, 4250, 3950], ["20241113", 3940, 75143, 3835, 4000, 3820], ["20241114", 3900, 27697, 3890, 3985, 3860], ["20241115", 3900, 33867, 3900, 3940, 3800], ["20241118", 3835, 63043, 3825, 3985, 3770], ["20241119", 3785, 53452, 3800, 3920, 3650], ["20241120", 3645, 42126, 3750, 3785, 3625], ["20241121", 3655, 31151, 3645, 3905, 3620], ["20241122", 3650, 32354, 3725, 3750, 3590], ["20241125", 3700, 27911, 3605, 3775, 3605], ["20241126", 3740, 17265, 3700, 3840, 3700], ["20241127", 3605, 49922, 3715, 3720, 3575], ["20241128", 3610, 14569, 3605, 3645, 3565], ["20241129", 3460, 25763, 3610, 3610, 3450], ["20241202", 3300, 42071, 3430, 3475, 3300], ["20241203", 3430, 32884, 3300, 3430, 3285], ["20241204", 3385, 47591, 3420, 3420, 3215], ["20241205", 3310, 25201, 3385, 3405, 3300], ["20241206", 3225, 53174, 3225, 3285, 3095], ["20241209", 3060, 43284, 3080, 3165, 3025], ["20241210", 3310, 20951, 3060, 3310, 3060], ["20241211", 3415, 21490, 3340, 3500, 3315], ["20241212", 3640, 132272, 3420, 3735, 3420], ["20241213", 3690, 52860, 3645, 3770, 3540], ["20241216", 3690, 14750, 3690, 3765, 3655], ["20241217", 3770, 45974, 3655, 3800, 3645], ["20241218", 3740, 15897, 3770, 3830, 3685], ["20241219", 3670, 11429, 3630, 3730, 3610], ["20241220", 3485, 14504, 3670, 3670, 3485], ["20241223", 3700, 26624, 3485, 3715, 3470], ["20241224", 3735, 7377, 3740, 3765, 3670], ["20241226", 3680, 12472, 3735, 3790, 3680], ["20241227", 3545, 448348, 3720, 4200, 3490], ["20241230", 3595, 34800, 3495, 3625, 3430], ["20250102", 3660, 21393, 3595, 3670, 3555], ["20250103", 3840, 46249, 3660, 3895, 3635], ["20250106", 3980, 31552, 3810, 3995, 3810], ["20250107", 4135, 705796, 4145, 4650, 3940], ["20250108", 4475, 2113011, 4055, 4810, 4030], ["20250109", 5810, 9519918, 4745, 5810, 4570], ["20250110", 5430, 5049913, 6230, 6650, 5390], ["20250113", 5250, 1317467, 5390, 5700, 5250], ["20250114", 5570, 2435527, 5310, 5580, 5000], ["20250115", 5050, 1435920, 5840, 5850, 5030], ["20250116", 4895, 626142, 5110, 5140, 4865], ["20250117", 5110, 1663673, 4880, 5340, 4790], ["20250120", 5040, 927820, 5110, 5370, 5000], ["20250121", 4925, 261944, 5050, 5090, 4870], ["20250122", 4925, 224394, 4925, 4970, 4770], ["20250123", 4670, 240387, 4985, 4990, 4670], ["20250124", 4660, 97115, 4625, 4755, 4620], ["20250131", 4445, 163827, 4580, 4645, 4430], ["20250203", 4140, 161060, 4405, 4405, 4105], ["20250204", 4305, 135976, 4160, 4420, 4160], ["20250205", 4380, 1557827, 4305, 4815, 4305], ["20250206", 4630, 351436, 4400, 4630, 4315], ["20250207", 4490, 614240, 4800, 4980, 4490], ["20250210", 4670, 180934, 4415, 4675, 4380], ["20250211", 4625, 178842, 4725, 4775, 4625], ["20250212", 4540, 103923, 4550, 4700, 4530], ["20250213", 4575, 187617, 4610, 4745, 4555], ["20250214", 4825, 647735, 4640, 4970, 4595], ["20250217", 5000, 637008, 4890, 5140, 4775], ["20250218", 4905, 288734, 4965, 5150, 4875], ["20250219", 5040, 291727, 4955, 5080, 4915], ["20250220", 4755, 241664, 5050, 5070, 4715], ["20250221", 4675, 88715, 4705, 4865, 4660], ["20250224", 4570, 117225, 4600, 4735, 4495], ["20250225", 4465, 99604, 4570, 4570, 4430], ["20250226", 4445, 76563, 4425, 4520, 4395], ["20250227", 4400, 55716, 4440, 4515, 4380], ["20250228", 4275, 69591, 4340, 4430, 4230], ["20250304", 4180, 47098, 4275, 4275, 4100], ["20250305", 4240, 28657, 4195, 4300, 4160], ["20250306", 4125, 43776, 4240, 4310, 4125], ["20250307", 4050, 43017, 4180, 4235, 4050], ["20250310", 4140, 35720, 4050, 4175, 4050], ["20250311", 4190, 99050, 4010, 4410, 3980], ["20250312", 4230, 52767, 4160, 4270, 4135], ["20250313", 4230, 23789, 4210, 4295, 4200], ["20250314", 4285, 49956, 4200, 4370, 4200], ["20250317", 4365, 50171, 4300, 4465, 4300], ["20250318", 4250, 42558, 4320, 4420, 4220], ["20250319", 4380, 57435, 4250, 4385, 4150], ["20250320", 4305, 44856, 4400, 4445, 4285], ["20250321", 4400, 957846, 4450, 4840, 4310], ["20250324", 4260, 129239, 4380, 4405, 4250], ["20250325", 4110, 68621, 4260, 4345, 4110], ["20250326", 4215, 39350, 4090, 4245, 4090], ["20250327", 4155, 29742, 4135, 4255, 4050], ["20250328", 3920, 383225, 4085, 4400, 3790], ["20250331", 3720, 108796, 3810, 3865, 3700], ["20250401", 3935, 54464, 3720, 3935, 3720], ["20250402", 3855, 35233, 3935, 3985, 3835], ["20250403", 3860, 33485, 3800, 3920, 3730], ["20250404", 3790, 98848, 3720, 3935, 3665], ["20250407", 3550, 102852, 3530, 3650, 3452], ["20250408", 3560, 73647, 3595, 3670, 3515], ["20250409", 3460, 102221, 3510, 3620, 3440], ["20250410", 3700, 77308, 3610, 3800, 3565], ["20250411", 3770, 31408, 3585, 3780, 3585], ["20250414", 3905, 57549, 3850, 3950, 3815], ["20250415", 4025, 85650, 3880, 4080, 3880], ["20250416", 3960, 40179, 4000, 4050, 3955], ["20250417", 4025, 52423, 3920, 4025, 3825], ["20250418", 4010, 37825, 4025, 4025, 3940], ["20250421", 3980, 52827, 4010, 4070, 3940], ["20250422", 3950, 40058, 3945, 3995, 3910], ["20250423", 4115, 59670, 3985, 4135, 3985], ["20250424", 4110, 37902, 4120, 4180, 4090], ["20250425", 4245, 39168, 4130, 4245, 4110], ["20250428", 4070, 51305, 4245, 4245, 3965], ["20250429", 4130, 41231, 4090, 4130, 4045], ["20250430", 3975, 37331, 4135, 4135, 3970], ["20250502", 4010, 21570, 3930, 4025, 3925], ["20250507", 4065, 32931, 3985, 4085, 3985], ["20250508", 4170, 63594, 4010, 4200, 4010], ["20250509", 4080, 42038, 4145, 4160, 4050], ["20250512", 4460, 7163813, 4075, 5100, 4060], ["20250513", 4530, 889619, 4535, 4690, 4370], ["20250514", 4520, 493916, 4575, 4675, 4450], ["20250515", 4545, 289717, 4535, 4625, 4405], ["20250516", 4300, 248026, 4500, 4520, 4295], ["20250519", 4345, 800725, 4300, 4690, 4200], ["20250520", 4380, 220774, 4305, 4520, 4305], ["20250521", 4380, 76881, 4420, 4425, 4340], ["20250522", 4280, 111267, 4340, 4345, 4250], ["20250523", 4175, 86374, 4280, 4315, 4175], ["20250526", 4390, 183880, 4205, 4435, 4205], ["20250527", 4350, 56507, 4400, 4415, 4315], ["20250528", 4405, 126349, 4400, 4580, 4360], ["20250529", 4425, 64691, 4425, 4490, 4400], ["20250530", 4310, 64236, 4420, 4420, 4300], ["20250602", 4320, 54275, 4280, 4380, 4240], ["20250604", 4380, 47508, 4325, 4385, 4315], ["20250605", 4435, 187308, 4380, 4525, 4370], ["20250609", 4450, 106385, 4455, 4500, 4400], ["20250610", 4420, 62441, 4455, 4490, 4320], ["20250611", 4470, 211480, 4425, 4600, 4425], ["20250612", 4445, 66079, 4470, 4470, 4410], ["20250613", 4275, 106936, 4445, 4470, 4265], ["20250616", 4240, 49785, 4230, 4405, 4165], ["20250617", 4320, 77037, 4255, 4430, 4255], ["20250618", 4325, 34022, 4380, 4380, 4270], ["20250619", 4295, 47267, 4330, 4335, 4230], ["20250620", 4305, 39739, 4300, 4360, 4270], ["20250623", 4160, 77378, 4305, 4305, 4140], ["20250624", 4330, 57531, 4170, 4335, 4170], ["20250625", 4375, 96923, 4330, 4430, 4300], ["20250626", 4350, 71731, 4375, 4460, 4290], ["20250630", 4230, 56535, 4310, 4330, 4220], ["20250701", 4250, 24060, 4250, 4295, 4220], ["20250702", 4150, 76815, 4215, 4260, 4110], ["20250703", 4320, 64242, 4150, 4350, 4150], ["20250704", 4235, 36455, 4400, 4400, 4235], ["20250707", 4210, 15989, 4310, 4310, 4160], ["20250708", 4205, 30996, 4150, 4235, 4145], ["20250709", 4180, 38856, 4205, 4210, 4135], ["20250710", 4115, 55006, 4205, 4215, 4115], ["20250711", 4160, 36044, 4110, 4205, 4110], ["20250714", 4115, 31577, 4160, 4160, 4110], ["20250715", 4225, 46408, 4100, 4250, 4075], ["20250716", 4175, 18511, 4225, 4230, 4145], ["20250717", 4260, 48029, 4200, 4295, 4095], ["20250718", 4225, 29359, 4260, 4260, 4195], ["20250721", 4270, 28177, 4230, 4290, 4215], ["20250722", 4230, 49774, 4170, 4265, 4170], ["20250723", 4200, 23156, 4200, 4230, 4120], ["20250724", 4075, 52311, 4200, 4265, 4075], ["20250725", 4075, 19076, 4135, 4135, 3950], ["20250728", 4230, 56746, 4080, 4230, 4050], ["20250729", 4180, 31499, 4230, 4240, 4175], ["20250730", 4200, 54004, 4180, 4300, 4180], ["20250731", 4090, 29692, 4200, 4285, 4090], ["20250801", 3970, 56830, 4090, 4100, 3970], ["20250804", 4020, 12240, 3970, 4040, 3940], ["20250805", 4050, 11512, 4045, 4100, 3995], ["20250806", 4055, 7067, 4050, 4090, 4015], ["20250807", 4090, 320168, 4100, 4420, 4060], ["20250808", 4115, 111366, 4110, 4280, 4100], ["20250811", 4120, 28565, 4120, 4165, 4090], ["20250812", 4120, 17048, 4090, 4175, 4090], ["20250813", 4195, 31466, 4295, 4295, 4120], ["20250814", 4120, 29490, 4155, 4220, 4100], ["20250818", 4000, 41239, 4120, 4120, 3970], ["20250819", 3975, 15706, 4020, 4070, 3965], ["20250820", 3880, 36294, 3810, 3970, 3810], ["20250821", 3950, 14922, 3900, 4005, 3880], ["20250822", 3985, 8363, 3960, 4000, 3940], ["20250825", 3985, 8774, 4000, 4000, 3955], ["20250826", 3985, 9358, 3950, 4000, 3950], ["20250828", 3910, 15113, 3930, 3955, 3885], ["20250829", 3890, 15758, 3910, 3965, 3860], ["20250901", 3820, 20944, 3815, 3850, 3815], ["20250902", 3860, 14668, 3820, 3870, 3810], ["20250903", 3855, 7297, 3860, 3870, 3815], ["20250904", 3860, 4905, 3835, 3935, 3835], ["20250905", 3875, 39272, 3865, 3940, 3855], ["20250908", 3910, 15350, 3890, 3915, 3845], ["20250909", 3975, 43457, 3885, 4015, 3885], ["20250910", 4015, 18874, 4000, 4050, 3985], ["20250911", 4035, 25519, 4015, 4055, 3980], ["20250912", 4150, 146363, 4010, 4195, 4010], ["20250915", 4280, 182617, 4270, 4385, 4165], ["20250916", 4300, 55160, 4300, 4330, 4220], ["20250917", 4295, 62063, 4260, 4360, 4200], ["20250918", 4475, 263210, 4375, 4505, 4270], ["20250919", 4490, 141176, 4605, 4620, 4425], ["20250922", 5830, 8284870, 4495, 5830, 4495], ["20250923", 5400, 7247121, 6190, 6600, 5330], ["20250924", 5640, 3547925, 5520, 5800, 5160], ["20250925", 5590, 1695928, 5460, 5710, 5260], ["20250926", 5160, 908045, 5460, 5460, 5060], ["20250929", 5120, 393802, 5160, 5270, 5100], ["20250930", 5180, 2119220, 5140, 5590, 5140], ["20251001", 5280, 898408, 5400, 5550, 5270], ["20251002", 5390, 8010880, 5430, 6230, 5360], ["20251010", 5310, 888471, 5590, 5680, 5310], ["20251013", 5200, 523988, 5060, 5400, 5050], ["20251014", 4940, 526959, 5330, 5390, 4840], ["20251015", 5070, 214384, 4950, 5090, 4935], ["20251016", 5020, 244311, 5070, 5200, 4975], ["20251017", 4850, 284774, 4960, 4975, 4800], ["20251020", 4905, 139774, 4810, 4970, 4810], ["20251021", 4800, 122341, 4950, 4965, 4800], ["20251022", 4910, 130511, 4850, 4920, 4625], ["20251023", 4850, 90061, 4890, 4920, 4760], ["20251024", 4855, 122209, 4910, 5050, 4855], ["20251027", 4935, 187074, 4915, 5010, 4880], ["20251028", 4770, 149308, 4940, 4985, 4750], ["20251029", 4875, 123882, 4785, 4950, 4720], ["20251030", 4830, 170902, 4870, 4880, 4725], ["20251031", 4770, 57177, 4830, 4830, 4750], ["20251103", 4805, 95986, 4725, 4855, 4710], ["20251104", 5120, 405915, 4810, 5170, 4765], ["20251105", 4800, 271137, 5000, 5000, 4565], ["20251106", 4845, 166483, 4820, 4970, 4725], ["20251107", 4670, 190193, 4630, 4755, 4540], ["20251110", 4770, 100333, 4630, 4900, 4545], ["20251111", 4810, 193757, 4780, 4990, 4750], ["20251112", 4775, 40358, 4870, 4870, 4690], ["20251113", 4660, 65760, 4725, 4825, 4645], ["20251114", 4355, 196865, 4555, 4570, 4350], ["20251117", 4435, 62944, 4380, 4485, 4330], ["20251118", 4245, 80872, 4400, 4430, 4210], ["20251119", 4245, 56182, 4210, 4370, 4115], ["20251120", 4305, 31495, 4300, 4435, 4255], ["20251121", 4045, 75863, 4220, 4220, 4035], ["20251124", 4085, 40467, 4060, 4180, 4025], ["20251125", 4220, 59209, 4110, 4300, 4105], ["20251126", 4260, 43425, 4245, 4290, 4130], ["20251127", 4295, 33810, 4260, 4380, 4250], ["20251128", 4855, 329625, 4295, 4855, 4295], ["20251201", 4730, 542533, 4865, 5350, 4730], ["20251202", 4620, 283284, 4575, 4745, 4515], ["20251203", 4540, 79074, 4620, 4655, 4540], ["20251204", 4415, 78582, 4540, 4540, 4375], ["20251205", 4385, 36079, 4440, 4485, 4345], ["20251208", 4450, 43549, 4385, 4500, 4380], ["20251209", 4650, 118231, 4430, 4720, 4410], ["20251210", 4550, 54363, 4635, 4700, 4530], ["20251211", 4525, 47244, 4550, 4590, 4485], ["20251212", 4540, 38801, 4500, 4580, 4470], ["20251215", 4515, 27187, 4540, 4540, 4395], ["20251216", 4295, 44735, 4515, 4515, 4290], ["20251217", 4335, 25450, 4300, 4400, 4295], ["20251218", 4370, 35392, 4335, 4375, 4270], ["20251219", 4330, 33591, 4400, 4410, 4230], ["20251222", 4445, 35718, 4340, 4480, 4335], ["20251223", 4245, 80376, 4425, 4520, 4220], ["20251224", 4230, 55200, 4220, 4275, 4120], ["20251226", 4335, 76141, 4210, 4480, 4205], ["20251229", 4455, 60795, 4310, 4520, 4310], ["20251230", 4525, 41576, 4420, 4570, 4420], ["20260102", 4750, 86222, 4525, 4755, 4510], ["20260105", 4890, 176358, 4800, 5010, 4785], ["20260106", 4940, 86330, 4860, 4940, 4750], ["20260107", 4825, 88232, 5000, 5120, 4720], ["20260108", 4640, 36405, 4825, 4870, 4610], ["20260109", 4610, 40419, 4640, 4720, 4535], ["20260112", 4640, 95986, 4745, 4790, 4595], ["20260113", 4535, 61088, 4560, 4715, 4525], ["20260114", 4600, 96455, 4535, 4760, 4510], ["20260115", 4560, 42402, 4580, 4620, 4455], ["20260116", 4515, 72969, 4580, 4710, 4400], ["20260119", 4485, 80382, 4530, 4575, 4390], ["20260120", 4485, 74945, 4445, 4580, 4305], ["20260121", 4480, 51910, 4380, 4570, 4350], ["20260122", 4595, 51616, 4600, 4655, 4520], ["20260123", 4620, 103415, 4545, 4715, 4455], ["20260126", 4715, 70673, 4630, 4775, 4625], ["20260127", 4795, 82419, 4680, 4795, 4650], ["20260128", 4935, 189245, 4910, 5030, 4790], ["20260129", 5770, 1948136, 5050, 6100, 4770], ["20260130", 5870, 463503, 5770, 6080, 5670], ["20260202", 5530, 258152, 5810, 6030, 5480], ["20260203", 5990, 384325, 5850, 6010, 5560], ["20260204", 6600, 623118, 5980, 6600, 5720], ["20260205", 6630, 655806, 6600, 6900, 6400], ["20260206", 6400, 565644, 6390, 6800, 5800], ["20260209", 6490, 363101, 6600, 6760, 6290], ["20260210", 6240, 172685, 6510, 6610, 6240], ["20260211", 6190, 158932, 6240, 6400, 6140], ["20260212", 7800, 3692518, 6200, 8040, 6200], ["20260213", 7250, 778814, 7520, 7720, 7120], ["20260219", 7210, 418921, 7290, 7600, 7200], ["20260220", 6840, 393843, 7220, 7300, 6780], ["20260223", 6920, 417510, 6880, 7240, 6835], ["20260224", 7020, 377145, 6910, 7220, 6680], ["20260225", 6710, 256610, 7060, 7100, 6650], ["20260226", 6610, 229201, 6730, 6910, 6500], ["20260227", 6470, 158879, 6410, 6740, 6370], ["20260303", 6050, 266917, 6300, 6490, 6000], ["20260304", 5060, 338067, 5910, 5910, 4975], ["20260305", 5850, 285880, 5310, 6070, 5310], ["20260306", 6160, 154938, 5720, 6250, 5640], ["20260309", 5520, 178878, 5900, 5900, 5360], ["20260310", 6120, 145960, 5800, 6180, 5770], ["20260311", 6130, 112724, 6300, 6300, 5920], ["20260312", 6010, 61188, 5960, 6140, 5900], ["20260313", 6030, 58714, 5990, 6130, 5800], ["20260316", 5790, 77990, 6130, 6130, 5670], ["20260317", 5740, 105137, 5910, 6040, 5700], ["20260318", 5930, 61701, 5820, 5980, 5820], ["20260319", 6060, 205709, 5880, 6360, 5720], ["20260320", 6140, 133393, 6090, 6260, 5930], ["20260323", 5650, 88077, 6060, 6060, 5630], ["20260324", 5670, 129330, 5830, 5880, 5520], ["20260325", 5980, 70223, 5750, 6080, 5750], ["20260326", 5570, 127171, 5930, 5930, 5540], ["20260327", 5480, 79240, 5540, 5590, 5330], ["20260330", 5300, 76619, 5210, 5390, 5150], ["20260331", 5010, 90938, 5190, 5490, 5010], ["20260401", 5470, 59247, 5220, 5470, 5220], ["20260402", 5050, 111880, 5470, 5500, 5020], ["20260403", 5180, 39770, 5250, 5260, 5070], ["20260406", 5070, 47902, 5210, 5300, 5060], ["20260407", 5100, 34263, 5200, 5250, 5010], ["20260408", 5520, 73530, 5330, 5550, 5320], ["20260409", 5260, 58795, 5520, 5520, 5230], ["20260410", 5440, 66092, 5310, 5520, 5260], ["20260413", 5400, 52491, 5400, 5500, 5330], ["20260414", 5740, 114589, 5520, 5820, 5520], ["20260415", 5850, 89971, 5820, 5990, 5790], ["20260416", 6110, 294983, 5830, 6370, 5730], ["20260417", 6210, 86611, 6110, 6290, 5930], ["20260420", 6170, 110043, 6250, 6310, 6050], ["20260421", 6170, 76234, 6220, 6320, 6010], ["20260422", 6230, 116647, 6100, 6290, 6070], ["20260423", 6230, 117395, 6230, 6270, 6000], ["20260424", 6350, 163454, 6230, 6440, 6180], ["20260427", 6430, 139382, 6370, 6520, 6330], ["20260428", 6230, 97703, 6430, 6480, 6150], ["20260429", 6190, 46507, 6190, 6330, 6100], ["20260430", 6080, 110644, 6190, 6350, 6080], ["20260504", 6270, 125130, 6170, 6450, 6160], ["20260506", 6680, 1932325, 6430, 7600, 6360], ["20260507", 6700, 469527, 6840, 7110, 6390], ["20260508", 6560, 788494, 6570, 7090, 6350], ["20260511", 6630, 343741, 6680, 6910, 6510], ["20260512", 6370, 251984, 6700, 6780, 6130], ["20260513", 6420, 185819, 6290, 6490, 5980], ["20260514", 6340, 127496, 6430, 6430, 6100], ["20260515", 6130, 667649, 6710, 7000, 6050], ["20260518", 5900, 271647, 6130, 6190, 5630], ["20260519", 5730, 172844, 5900, 6010, 5490], ["20260520", 5830, 255007, 5980, 6120, 5530], ["20260521", 6450, 271575, 6000, 6500, 5940], ["20260522", 6830, 296187, 6450, 6970, 6450], ["20260526", 6680, 346301, 7090, 7280, 6620], ["20260527", 6210, 228454, 6760, 6960, 6200], ["20260528", 5780, 301461, 6220, 6240, 5500], ["20260529", 5300, 198148, 5820, 5920, 5280], ["20260601", 4970, 160162, 5300, 5350, 4890], ["20260602", 4690, 178847, 4950, 4950, 4660], ["20260604", 4860, 131587, 4690, 5140, 4690], ["20260605", 4605, 158599, 4750, 4750, 4300], ["20260608", 4070, 146037, 4400, 4445, 4025], ["20260609", 4585, 80596, 4250, 4615, 4225], ["20260610", 4360, 62448, 4420, 4550, 4240], ["20260611", 4640, 118379, 4250, 4715, 4210], ["20260612", 5060, 96069, 4900, 5200, 4735], ["20260615", 4970, 76000, 5120, 5370, 4920], ["20260616", 4795, 54588, 5050, 5050, 4755], ["20260617", 4800, 45311, 4780, 4930, 4720], ["20260618", 4630, 51319, 4800, 4840, 4600], ["20260619", 4615, 74690, 4715, 4810, 4330], ["20260622", 5160, 164177, 4600, 5190, 4555], ["20260623", 4690, 190196, 5200, 5400, 4690], ["20260624", 4510, 116799, 4700, 4925, 4390], ["20260625", 4370, 97654, 4610, 4845, 4305], ["20260626", 4255, 103939, 4405, 4495, 4190], ["20260629", 4610, 47533, 4260, 4660, 4260], ["20260630", 4670, 59133, 4610, 4835, 4555], ["20260701", 4765, 90678, 4870, 5010, 4680], ["20260702", 4315, 358881, 4720, 4850, 4305], ["20260703", 4510, 104801, 4335, 4550, 4150], ["20260706", 4430, 76767, 4510, 4520, 4270], ["20260707", 4125, 106013, 4320, 4450, 4000], ["20260708", 3830, 86754, 4095, 4140, 3815], ["20260709", 3910, 56924, 3840, 4045, 3805], ["20260710", 4200, 50547, 3990, 4275, 3990], ["20260713", 4035, 76223, 4200, 4395, 3980], ["20260714", 4145, 97543, 4045, 4195, 3925], ["20260715", 4385, 58210, 4230, 4385, 4145], ["20260716", 4090, 57675, 4340, 4340, 4050], ["20260720", 3935, 46109, 4075, 4135, 3880], ["20260721", 3990, 24089, 3900, 4040, 3835], ["20260722", 3925, 24883, 4070, 4235, 3925], ["20260723", 4065, 29568, 3995, 4080, 3935], ["20260724", 3905, 49396, 4050, 4050, 3815], ["20260727", 3925, 32257, 3920, 4000, 3850], ["20260728", 3580, 64613, 3810, 3870, 3560], ["20260729", 3175, 165947, 3565, 3690, 2935], ["20260730", 3150, 46705, 3020, 3360, 3020], ["20260731", 3755, 65489, 3300, 3780, 3300], ["20260803", 3755, 30371, 3720, 3980, 3610], ["20260804", 3985, 51937, 3785, 4010, 3770], ["20260805", 4080, 27360, 4285, 4285, 4010], ["20260806", 3980, 21703, 4010, 4080, 3860], ["20260807", 3930, 16986, 3980, 4080, 3800], ["20260810", 4150, 41576, 3960, 4200, 3930], ["20260811", 4140, 26104, 4050, 4215, 4050], ["20260812", 4285, 54695, 4175, 4460, 4105], ["20260813", 4275, 45589, 4265, 4390, 4200], ["20260814", 4400, 58121, 4275, 4480, 4240], ["20260818", 4470, 110559, 4480, 4795, 4355], ["20260819", 4350, 26056, 4420, 4500, 4265], ["20260820", 4445, 21996, 4365, 4515, 4365], ["20260821", 4170, 41513, 4445, 4445, 4130], ["20260824", 4000, 39249, 4130, 4210, 3980], ["20260825", 4185, 42866, 4000, 4185, 3860], ["20260826", 4105, 31645, 4185, 4185, 4075], ["20260827", 4100, 29707, 4120, 4165, 4075], ["20260828", 4090, 18374, 4100, 4140, 4070], ["20260831", 4050, 38703, 4050, 4070, 3755], ["20260901", 4870, 1571948, 4345, 5250, 4325], ["20260902", 5200, 585187, 4730, 5450, 4620], ["20260903", 5100, 160382, 5200, 5240, 4980], ["20260904", 4785, 398062, 5200, 5240, 4665], ["20260907", 4965, 189124, 4925, 5200, 4910], ["20260908", 4755, 104917, 4965, 5240, 4750], ["20260909", 4765, 80738, 4750, 4865, 4690], ["20260910", 4945, 83228, 4720, 5010, 4570], ["20260911", 4825, 38967, 4840, 4915, 4710], ["20260914", 4805, 37016, 4700, 4975, 4665], ["20260915", 4815, 25542, 4805, 4940, 4705], ["20260916", 5160, 150543, 4820, 5190, 4755], ["20260917", 5510, 342385, 5160, 5660, 5130], ["20260918", 5610, 137205, 5650, 5690, 5510], ["20260921", 5840, 215448, 5580, 6030, 5330], ["20260922", 5890, 136605, 5980, 6080, 5730], ["20260923", 5990, 100097, 5930, 6140, 5880], ["20260928", 6010, 79164, 6110, 6120, 5850], ["20260929", 6010, 88671, 6010, 6080, 5860], ["20260930", 6090, 112070, 6020, 6380, 6020], ["20261001", 6650, 298068, 6070, 6830, 6070], ["20261002", 6730, 228239, 6560, 7030, 6550], ["20261006", 6730, 125749, 6970, 6970, 6550], ["20261007", 6920, 190227, 6690, 7060, 6600], ["20261008", 7280, 388338, 7000, 7490, 6980], ["20261012", 6740, 215505, 7130, 7450, 6730], ["20261013", 6400, 242794, 6500, 6570, 6000], ["20261014", 5970, 237989, 6330, 6410, 5760], ["20261015", 5260, 211394, 5500, 5750, 5190]], "breaks": [], "breaks_checked_from": "20200102", "breaks_note": "상장주식수와 종가가 반대로 크게 바뀌고 시가총액은 이어진 날(액면분할·병합·큰 무상증자 등)입니다. 종가는 수정주가가 아니므로 고저·낙폭·등락률은 마지막 breaks 날짜부터 세세요. breaks_checked_from 이전 구간은 주식수 자료가 없어 판정하지 않았습니다.", "detail_json": "https://aikstockdata.com/data/public/s/089790.json", "page_url": "https://aikstockdata.com/s/089790", "source": "금융위원회 공공데이터포털(주식시세) — T+1 확정 종가", "license": {"id": "aiksd-public-1.1", "name": "출처 표기 · 비영리 인용·이용 · 상업적 재배포 불허(시세는 공공누리 제4유형도 따름)", "version": "1.1", "scope": "/data/public/**", "url": "https://aikstockdata.com/licenses/aiksd-public-1.1.txt", "full_text": "본 사이트가 공개하는 데이터(/data/public/*)는 출처를 표기하면 비영리 목적으로 인용·이용할 수 있습니다. 상업적(영리) 목적의 재배포는 어떤 경우에도 허용하지 않습니다. 시세(종가·거래량·시가총액 등)는 금융위원회 공공데이터포털이 원천이며 원천의 이용허락범위(공공누리 제4유형: 출처표시·상업적 이용금지·변경금지)와 제공기관 안내도 함께 따라야 하고, 공시 내용은 금융감독원 전자공시시스템(DART)의 이용 조건을 따릅니다. 다만 증권사 실시간 시세 등 원천의 실시간 정보를 그대로 재배포하는 것은 허용되지 않습니다."}, "citation": "자료: 한국주식데이터(aikstockdata.com) — 원천: 금융위원회 공공데이터포털", "notes": {"realtime": "실시간이 아닙니다. 각 행은 그 거래일의 확정 종가입니다.", "null": "null 은 미제공이며 0 과 다릅니다. 거래량 0 은 무거래(사실)입니다.", "gaps": "휴장일·무거래일은 행이 없습니다 — 날짜 연속성을 가정하지 마세요.", "ohlc": "open·high·low 는 종가처럼 수정되지 않은 원시값입니다 — 액면분할·병합이 있었다면 breaks 날짜부터 세세요. 원천에 없던 날은 null 입니다(0 과 다릅니다).", "market_cap": "시가총액은 이 파일에 없습니다. detail_json 의 shares_outstanding × close 로 계산하세요.", "coverage": "보유 이력이 짧은 신규 상장 종목은 행 수가 적을 수 있습니다."}, "snapshot_id": "20261016-181138"}